Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 51.30 | 51.36 | 51.11 | 51.15 | 51.15 | 952,638 |
25 Apr 2024 | 51.27 | 51.36 | 51.10 | 51.15 | 51.15 | 420,900 |
24 Apr 2024 | 51.50 | 51.50 | 51.37 | 51.38 | 51.38 | 392,000 |
23 Apr 2024 | 51.36 | 51.60 | 51.32 | 51.36 | 51.36 | 472,900 |
22 Apr 2024 | 51.39 | 51.54 | 51.39 | 51.46 | 51.46 | 301,500 |
19 Apr 2024 | 51.56 | 51.57 | 51.43 | 51.45 | 51.45 | 347,500 |
18 Apr 2024 | 51.59 | 51.59 | 51.38 | 51.43 | 51.43 | 602,500 |
17 Apr 2024 | 51.37 | 51.50 | 51.26 | 51.48 | 51.48 | 316,900 |
16 Apr 2024 | 51.31 | 51.35 | 51.18 | 51.23 | 51.23 | 641,900 |
15 Apr 2024 | 51.23 | 51.44 | 51.23 | 51.38 | 51.38 | 364,400 |
12 Apr 2024 | 51.41 | 51.50 | 51.40 | 51.43 | 51.43 | 290,500 |
11 Apr 2024 | 51.30 | 51.32 | 51.12 | 51.17 | 51.17 | 657,600 |
10 Apr 2024 | 51.35 | 51.42 | 51.24 | 51.28 | 51.28 | 901,000 |
09 Apr 2024 | 51.60 | 51.64 | 51.53 | 51.64 | 51.64 | 594,700 |
08 Apr 2024 | 51.30 | 51.52 | 51.30 | 51.51 | 51.51 | 277,900 |
05 Apr 2024 | 51.43 | 51.48 | 51.36 | 51.38 | 51.38 | 341,200 |
04 Apr 2024 | 51.54 | 51.83 | 51.53 | 51.57 | 51.57 | 400,800 |
03 Apr 2024 | 51.57 | 51.57 | 51.36 | 51.50 | 51.50 | 1,050,900 |
02 Apr 2024 | 51.80 | 51.81 | 51.65 | 51.69 | 51.69 | 766,000 |
01 Apr 2024 | 51.88 | 51.90 | 51.82 | 51.90 | 51.90 | 558,200 |
01 Apr 2024 | 0.194 Dividend | |||||
28 Mar 2024 | 52.13 | 52.27 | 52.13 | 52.26 | 52.07 | 365,800 |
27 Mar 2024 | 52.15 | 52.18 | 52.05 | 52.17 | 51.98 | 504,500 |
26 Mar 2024 | 52.12 | 52.19 | 52.08 | 52.13 | 51.94 | 384,300 |
25 Mar 2024 | 52.24 | 52.24 | 52.12 | 52.13 | 51.94 | 304,800 |
22 Mar 2024 | 52.33 | 52.33 | 52.20 | 52.25 | 52.06 | 415,700 |
21 Mar 2024 | 52.22 | 52.22 | 52.10 | 52.18 | 51.99 | 486,800 |
20 Mar 2024 | 51.94 | 52.19 | 51.94 | 52.13 | 51.94 | 648,900 |
19 Mar 2024 | 51.98 | 52.01 | 51.92 | 51.98 | 51.79 | 204,800 |
18 Mar 2024 | 51.80 | 51.92 | 51.80 | 51.89 | 51.70 | 470,300 |
15 Mar 2024 | 52.04 | 52.04 | 51.79 | 51.80 | 51.61 | 950,700 |
14 Mar 2024 | 52.08 | 52.08 | 51.89 | 51.92 | 51.73 | 384,000 |
13 Mar 2024 | 52.14 | 52.16 | 52.08 | 52.14 | 51.95 | 176,300 |
12 Mar 2024 | 52.01 | 52.06 | 51.95 | 52.02 | 51.83 | 261,300 |
11 Mar 2024 | 52.10 | 52.15 | 52.03 | 52.04 | 51.85 | 260,200 |
08 Mar 2024 | 52.10 | 52.11 | 52.02 | 52.05 | 51.86 | 313,900 |
07 Mar 2024 | 52.04 | 52.09 | 51.98 | 52.03 | 51.84 | 347,700 |
06 Mar 2024 | 51.91 | 52.01 | 51.85 | 51.94 | 51.75 | 525,900 |
05 Mar 2024 | 51.87 | 51.98 | 51.80 | 51.93 | 51.74 | 248,500 |
04 Mar 2024 | 51.83 | 51.83 | 51.65 | 51.70 | 51.51 | 409,400 |
01 Mar 2024 | 51.80 | 51.93 | 51.67 | 51.90 | 51.71 | 586,100 |
01 Mar 2024 | 0.171 Dividend | |||||
29 Feb 2024 | 52.03 | 52.08 | 51.94 | 51.96 | 51.60 | 491,600 |
28 Feb 2024 | 51.92 | 51.98 | 51.81 | 51.96 | 51.60 | 261,900 |
27 Feb 2024 | 51.92 | 51.94 | 51.75 | 51.84 | 51.48 | 254,500 |
26 Feb 2024 | 51.93 | 51.95 | 51.77 | 51.80 | 51.44 | 519,100 |
23 Feb 2024 | 51.86 | 52.01 | 51.80 | 51.94 | 51.58 | 340,400 |
22 Feb 2024 | 51.66 | 51.83 | 51.66 | 51.75 | 51.39 | 544,500 |
21 Feb 2024 | 51.69 | 51.78 | 51.66 | 51.68 | 51.32 | 345,200 |
20 Feb 2024 | 51.59 | 51.77 | 51.59 | 51.74 | 51.38 | 546,800 |
16 Feb 2024 | 51.46 | 51.67 | 51.36 | 51.62 | 51.26 | 695,500 |
15 Feb 2024 | 51.36 | 51.60 | 51.36 | 51.48 | 51.12 | 404,600 |
14 Feb 2024 | 51.18 | 51.35 | 51.05 | 51.29 | 50.93 | 589,800 |
13 Feb 2024 | 51.22 | 51.26 | 51.01 | 51.12 | 50.76 | 478,500 |
12 Feb 2024 | 51.52 | 51.52 | 51.34 | 51.40 | 51.04 | 239,100 |
09 Feb 2024 | 51.38 | 51.58 | 51.16 | 51.30 | 50.94 | 426,000 |
08 Feb 2024 | 51.34 | 51.40 | 51.30 | 51.35 | 50.99 | 253,500 |
07 Feb 2024 | 51.36 | 51.48 | 51.29 | 51.37 | 51.01 | 283,100 |
06 Feb 2024 | 51.20 | 51.49 | 51.08 | 51.32 | 50.96 | 849,600 |
05 Feb 2024 | 51.46 | 51.50 | 51.05 | 51.09 | 50.73 | 720,800 |
02 Feb 2024 | 51.75 | 51.76 | 51.53 | 51.55 | 51.19 | 867,800 |
01 Feb 2024 | 51.88 | 52.14 | 51.84 | 52.07 | 51.71 | 834,600 |
01 Feb 2024 | 0.193 Dividend | |||||
31 Jan 2024 | 51.72 | 52.00 | 51.69 | 51.82 | 51.27 | 568,400 |
30 Jan 2024 | 51.56 | 51.70 | 51.36 | 51.62 | 51.07 | 705,300 |
29 Jan 2024 | 51.31 | 51.61 | 51.26 | 51.49 | 50.94 | 873,400 |
26 Jan 2024 | 51.17 | 51.41 | 51.17 | 51.25 | 50.70 | 974,400 |
25 Jan 2024 | 50.92 | 51.29 | 50.92 | 51.13 | 50.58 | 1,160,000 |
24 Jan 2024 | 50.97 | 51.13 | 50.68 | 50.72 | 50.18 | 821,500 |
23 Jan 2024 | 50.90 | 51.03 | 50.71 | 50.83 | 50.29 | 1,068,900 |
22 Jan 2024 | 50.89 | 51.16 | 50.82 | 50.83 | 50.29 | 1,463,000 |
19 Jan 2024 | 50.89 | 50.95 | 50.74 | 50.84 | 50.30 | 650,600 |
18 Jan 2024 | 51.22 | 51.38 | 50.93 | 50.96 | 50.42 | 929,700 |
17 Jan 2024 | 51.26 | 51.26 | 51.03 | 51.10 | 50.55 | 2,061,600 |
16 Jan 2024 | 51.50 | 51.51 | 51.23 | 51.29 | 50.74 | 1,664,000 |
12 Jan 2024 | 51.63 | 51.83 | 51.50 | 51.62 | 51.07 | 1,048,400 |
11 Jan 2024 | 51.49 | 51.67 | 51.43 | 51.63 | 51.08 | 1,410,300 |
10 Jan 2024 | 51.42 | 51.54 | 51.34 | 51.40 | 50.85 | 785,800 |
09 Jan 2024 | 51.29 | 51.41 | 51.28 | 51.33 | 50.78 | 669,400 |
08 Jan 2024 | 51.22 | 51.39 | 51.14 | 51.29 | 50.74 | 2,119,300 |
05 Jan 2024 | 51.16 | 51.29 | 51.05 | 51.10 | 50.55 | 905,700 |
04 Jan 2024 | 51.16 | 51.30 | 51.02 | 51.22 | 50.67 | 1,275,100 |
03 Jan 2024 | 51.12 | 51.39 | 51.12 | 51.20 | 50.65 | 1,374,200 |
02 Jan 2024 | 51.55 | 51.64 | 51.15 | 51.34 | 50.79 | 1,458,100 |
29 Dec 2023 | 51.62 | 51.69 | 51.56 | 51.63 | 51.08 | 782,400 |
28 Dec 2023 | 51.58 | 51.75 | 51.58 | 51.63 | 51.08 | 629,300 |
27 Dec 2023 | 51.64 | 51.75 | 51.56 | 51.69 | 51.14 | 789,800 |
27 Dec 2023 | 0.181 Dividend | |||||
26 Dec 2023 | 51.64 | 51.78 | 51.57 | 51.74 | 51.01 | 536,900 |
22 Dec 2023 | 51.59 | 51.77 | 51.58 | 51.62 | 50.89 | 589,600 |
21 Dec 2023 | 51.70 | 51.77 | 51.49 | 51.61 | 50.88 | 795,900 |
20 Dec 2023 | 51.43 | 51.72 | 51.43 | 51.60 | 50.87 | 689,400 |
19 Dec 2023 | 51.54 | 51.61 | 51.46 | 51.54 | 50.81 | 669,600 |
18 Dec 2023 | 51.44 | 51.58 | 51.37 | 51.46 | 50.73 | 1,248,700 |
15 Dec 2023 | 51.59 | 51.70 | 51.57 | 51.58 | 50.85 | 1,107,100 |
14 Dec 2023 | 51.37 | 51.70 | 51.21 | 51.57 | 50.84 | 1,390,900 |
13 Dec 2023 | 50.54 | 51.24 | 50.52 | 51.11 | 50.39 | 1,960,600 |
12 Dec 2023 | 50.75 | 50.79 | 50.44 | 50.76 | 50.04 | 1,539,200 |
11 Dec 2023 | 50.55 | 50.68 | 50.43 | 50.55 | 49.83 | 1,750,600 |
08 Dec 2023 | 50.63 | 50.82 | 50.43 | 50.63 | 49.91 | 1,437,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |