Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 50.64 | 50.68 | 50.64 | 50.66 | 50.66 | 205,576 |
08 May 2024 | 50.63 | 50.65 | 50.62 | 50.63 | 50.63 | 487,700 |
07 May 2024 | 50.62 | 50.65 | 50.62 | 50.64 | 50.64 | 481,400 |
06 May 2024 | 50.61 | 50.62 | 50.60 | 50.62 | 50.62 | 264,100 |
03 May 2024 | 50.61 | 50.61 | 50.57 | 50.60 | 50.60 | 218,100 |
02 May 2024 | 50.59 | 50.59 | 50.57 | 50.57 | 50.57 | 412,400 |
01 May 2024 | 50.59 | 50.59 | 50.55 | 50.59 | 50.59 | 368,100 |
01 May 2024 | 0.155 Dividend | |||||
30 Apr 2024 | 50.68 | 50.71 | 50.68 | 50.69 | 50.53 | 248,500 |
29 Apr 2024 | 50.69 | 50.71 | 50.68 | 50.70 | 50.54 | 198,100 |
26 Apr 2024 | 50.69 | 50.70 | 50.66 | 50.66 | 50.51 | 364,700 |
25 Apr 2024 | 50.66 | 50.71 | 50.65 | 50.67 | 50.52 | 269,200 |
24 Apr 2024 | 50.67 | 50.67 | 50.65 | 50.66 | 50.51 | 347,000 |
23 Apr 2024 | 50.65 | 50.92 | 50.63 | 50.67 | 50.52 | 305,600 |
22 Apr 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 50.51 | 225,600 |
19 Apr 2024 | 50.68 | 50.68 | 50.65 | 50.65 | 50.50 | 259,400 |
18 Apr 2024 | 50.64 | 50.68 | 50.64 | 50.66 | 50.51 | 268,900 |
17 Apr 2024 | 50.64 | 50.67 | 50.62 | 50.65 | 50.50 | 208,000 |
16 Apr 2024 | 50.60 | 50.64 | 50.58 | 50.63 | 50.48 | 323,100 |
15 Apr 2024 | 50.61 | 50.62 | 50.59 | 50.60 | 50.45 | 368,500 |
12 Apr 2024 | 50.63 | 50.63 | 50.57 | 50.61 | 50.46 | 322,000 |
11 Apr 2024 | 50.59 | 50.61 | 50.58 | 50.60 | 50.45 | 291,500 |
10 Apr 2024 | 50.53 | 50.58 | 50.53 | 50.57 | 50.42 | 470,800 |
09 Apr 2024 | 50.60 | 50.61 | 50.58 | 50.61 | 50.46 | 289,600 |
08 Apr 2024 | 50.63 | 50.63 | 50.58 | 50.60 | 50.45 | 529,200 |
05 Apr 2024 | 50.59 | 50.61 | 50.57 | 50.58 | 50.42 | 386,100 |
04 Apr 2024 | 50.61 | 50.61 | 50.58 | 50.60 | 50.45 | 319,300 |
03 Apr 2024 | 50.60 | 50.61 | 50.58 | 50.58 | 50.43 | 330,800 |
02 Apr 2024 | 50.60 | 50.61 | 50.58 | 50.58 | 50.43 | 419,100 |
01 Apr 2024 | 50.62 | 50.62 | 50.59 | 50.59 | 50.44 | 365,400 |
28 Mar 2024 | 50.74 | 50.75 | 50.72 | 50.74 | 50.58 | 227,000 |
27 Mar 2024 | 50.72 | 50.74 | 50.71 | 50.72 | 50.56 | 458,600 |
26 Mar 2024 | 50.74 | 50.74 | 50.72 | 50.73 | 50.57 | 250,500 |
25 Mar 2024 | 50.72 | 50.75 | 50.72 | 50.72 | 50.56 | 228,900 |
22 Mar 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 50.57 | 242,800 |
21 Mar 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 50.57 | 240,700 |
20 Mar 2024 | 50.73 | 50.75 | 50.73 | 50.73 | 50.57 | 258,000 |
19 Mar 2024 | 50.77 | 50.77 | 50.72 | 50.76 | 50.60 | 304,300 |
18 Mar 2024 | 50.75 | 50.75 | 50.71 | 50.74 | 50.58 | 215,300 |
15 Mar 2024 | 50.72 | 50.73 | 50.70 | 50.71 | 50.55 | 231,700 |
14 Mar 2024 | 50.70 | 50.73 | 50.69 | 50.69 | 50.53 | 274,200 |
13 Mar 2024 | 50.74 | 50.74 | 50.71 | 50.74 | 50.58 | 200,100 |
12 Mar 2024 | 50.70 | 50.73 | 50.70 | 50.72 | 50.57 | 140,000 |
11 Mar 2024 | 50.73 | 50.76 | 50.71 | 50.73 | 50.57 | 215,000 |
08 Mar 2024 | 50.71 | 50.71 | 50.69 | 50.71 | 50.55 | 502,900 |
07 Mar 2024 | 50.70 | 50.72 | 50.69 | 50.72 | 50.56 | 180,600 |
06 Mar 2024 | 50.69 | 50.70 | 50.68 | 50.69 | 50.53 | 218,400 |
05 Mar 2024 | 50.73 | 50.73 | 50.68 | 50.69 | 50.53 | 245,100 |
04 Mar 2024 | 50.68 | 50.69 | 50.66 | 50.67 | 50.52 | 299,200 |
01 Mar 2024 | 50.67 | 50.69 | 50.66 | 50.66 | 50.51 | 390,200 |
29 Feb 2024 | 50.78 | 50.82 | 50.78 | 50.81 | 50.65 | 236,500 |
28 Feb 2024 | 50.81 | 50.81 | 50.79 | 50.80 | 50.64 | 266,000 |
27 Feb 2024 | 50.79 | 50.80 | 50.78 | 50.79 | 50.63 | 273,600 |
26 Feb 2024 | 50.81 | 50.81 | 50.76 | 50.76 | 50.60 | 234,800 |
23 Feb 2024 | 50.80 | 50.80 | 50.75 | 50.77 | 50.61 | 419,200 |
22 Feb 2024 | 50.76 | 50.77 | 50.75 | 50.76 | 50.60 | 238,400 |
21 Feb 2024 | 50.74 | 50.77 | 50.74 | 50.74 | 50.58 | 335,200 |
20 Feb 2024 | 50.73 | 50.76 | 50.72 | 50.73 | 50.57 | 367,200 |
16 Feb 2024 | 50.73 | 50.74 | 50.72 | 50.73 | 50.57 | 257,100 |
15 Feb 2024 | 50.75 | 50.79 | 50.71 | 50.74 | 50.58 | 265,700 |
14 Feb 2024 | 50.67 | 50.72 | 50.67 | 50.69 | 50.53 | 730,700 |
13 Feb 2024 | 50.69 | 50.69 | 50.65 | 50.67 | 50.52 | 401,600 |
12 Feb 2024 | 50.68 | 50.72 | 50.68 | 50.70 | 50.54 | 213,600 |
09 Feb 2024 | 50.68 | 50.70 | 50.68 | 50.68 | 50.53 | 224,600 |
08 Feb 2024 | 50.66 | 50.70 | 50.66 | 50.70 | 50.54 | 293,300 |
07 Feb 2024 | 50.67 | 50.69 | 50.66 | 50.68 | 50.53 | 726,800 |
06 Feb 2024 | 50.65 | 50.71 | 50.65 | 50.68 | 50.53 | 523,700 |
05 Feb 2024 | 50.68 | 50.70 | 50.62 | 50.62 | 50.47 | 516,000 |
02 Feb 2024 | 50.64 | 50.73 | 50.63 | 50.66 | 50.51 | 370,500 |
01 Feb 2024 | 50.71 | 50.71 | 50.62 | 50.69 | 50.53 | 406,000 |
01 Feb 2024 | 0.14 Dividend | |||||
31 Jan 2024 | 50.82 | 50.84 | 50.80 | 50.84 | 50.54 | 193,500 |
30 Jan 2024 | 50.82 | 50.82 | 50.77 | 50.79 | 50.50 | 270,000 |
29 Jan 2024 | 50.76 | 50.78 | 50.59 | 50.76 | 50.47 | 256,800 |
26 Jan 2024 | 50.77 | 50.77 | 50.74 | 50.76 | 50.47 | 345,200 |
25 Jan 2024 | 50.73 | 50.77 | 50.73 | 50.76 | 50.47 | 324,300 |
24 Jan 2024 | 50.74 | 50.75 | 50.71 | 50.72 | 50.43 | 393,500 |
23 Jan 2024 | 50.77 | 50.77 | 50.70 | 50.74 | 50.45 | 466,600 |
22 Jan 2024 | 50.76 | 50.77 | 50.73 | 50.76 | 50.47 | 322,800 |
19 Jan 2024 | 50.74 | 50.74 | 50.69 | 50.71 | 50.42 | 241,000 |
18 Jan 2024 | 50.74 | 50.76 | 50.68 | 50.70 | 50.41 | 377,000 |
17 Jan 2024 | 50.73 | 50.77 | 50.70 | 50.71 | 50.42 | 500,700 |
16 Jan 2024 | 50.75 | 50.75 | 50.70 | 50.75 | 50.46 | 273,800 |
12 Jan 2024 | 50.73 | 50.74 | 50.72 | 50.74 | 50.45 | 270,900 |
11 Jan 2024 | 50.75 | 50.79 | 50.70 | 50.77 | 50.48 | 343,800 |
10 Jan 2024 | 50.71 | 50.73 | 50.69 | 50.70 | 50.41 | 295,000 |
09 Jan 2024 | 50.73 | 50.77 | 50.72 | 50.75 | 50.46 | 290,600 |
08 Jan 2024 | 50.75 | 50.76 | 50.73 | 50.75 | 50.46 | 278,500 |
05 Jan 2024 | 50.70 | 50.74 | 50.68 | 50.73 | 50.44 | 353,300 |
04 Jan 2024 | 50.74 | 50.75 | 50.72 | 50.74 | 50.45 | 503,900 |
03 Jan 2024 | 50.73 | 50.75 | 50.70 | 50.74 | 50.45 | 228,900 |
02 Jan 2024 | 50.74 | 50.74 | 50.69 | 50.73 | 50.44 | 260,900 |
29 Dec 2023 | 50.72 | 50.75 | 50.70 | 50.74 | 50.45 | 540,900 |
28 Dec 2023 | 50.72 | 50.74 | 50.65 | 50.68 | 50.39 | 399,800 |
28 Dec 2023 | 0.139 Dividend | |||||
27 Dec 2023 | 50.83 | 50.88 | 50.83 | 50.88 | 50.44 | 435,700 |
26 Dec 2023 | 50.84 | 50.86 | 50.82 | 50.82 | 50.39 | 428,800 |
22 Dec 2023 | 50.83 | 50.83 | 50.78 | 50.83 | 50.40 | 250,200 |
21 Dec 2023 | 50.83 | 50.83 | 50.79 | 50.80 | 50.37 | 413,200 |
20 Dec 2023 | 50.79 | 50.85 | 50.76 | 50.82 | 50.39 | 625,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |