Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 50.06 | 50.09 | 50.05 | 50.08 | 50.08 | 40,500 |
21 May 2024 | 50.11 | 50.11 | 50.06 | 50.08 | 50.08 | 65,200 |
20 May 2024 | 50.05 | 50.08 | 50.05 | 50.07 | 50.07 | 38,500 |
17 May 2024 | 50.15 | 50.15 | 50.04 | 50.06 | 50.06 | 60,900 |
16 May 2024 | 50.07 | 50.07 | 50.04 | 50.04 | 50.04 | 129,400 |
15 May 2024 | 50.08 | 50.08 | 50.01 | 50.07 | 50.07 | 154,100 |
14 May 2024 | 50.00 | 50.06 | 50.00 | 50.03 | 50.03 | 84,000 |
13 May 2024 | 50.06 | 50.08 | 50.04 | 50.04 | 50.04 | 84,300 |
10 May 2024 | 50.13 | 50.13 | 50.02 | 50.03 | 50.03 | 49,300 |
09 May 2024 | 49.97 | 50.03 | 49.97 | 50.00 | 50.00 | 108,000 |
08 May 2024 | 50.15 | 50.15 | 50.01 | 50.03 | 50.03 | 43,300 |
07 May 2024 | 50.01 | 50.05 | 50.01 | 50.01 | 50.01 | 90,800 |
06 May 2024 | 49.95 | 50.00 | 49.95 | 49.99 | 49.99 | 37,700 |
03 May 2024 | 49.94 | 50.01 | 49.94 | 49.97 | 49.97 | 271,800 |
02 May 2024 | 49.92 | 49.99 | 49.92 | 49.97 | 49.97 | 252,100 |
01 May 2024 | 50.00 | 50.02 | 49.88 | 49.95 | 49.95 | 190,400 |
01 May 2024 | 0.158 Dividend | |||||
30 Apr 2024 | 50.06 | 50.06 | 50.04 | 50.04 | 49.88 | 44,300 |
29 Apr 2024 | 50.06 | 50.06 | 50.04 | 50.05 | 49.89 | 87,600 |
26 Apr 2024 | 50.07 | 50.08 | 50.04 | 50.06 | 49.90 | 294,000 |
25 Apr 2024 | 50.02 | 50.06 | 50.02 | 50.06 | 49.90 | 34,700 |
24 Apr 2024 | 50.04 | 50.06 | 50.00 | 50.00 | 49.84 | 79,300 |
23 Apr 2024 | 50.01 | 50.07 | 50.01 | 50.05 | 49.89 | 46,200 |
22 Apr 2024 | 50.01 | 50.04 | 50.01 | 50.03 | 49.87 | 55,200 |
19 Apr 2024 | 50.04 | 50.04 | 50.02 | 50.04 | 49.88 | 59,100 |
18 Apr 2024 | 50.04 | 50.04 | 49.99 | 50.01 | 49.86 | 35,100 |
17 Apr 2024 | 50.00 | 50.04 | 49.98 | 50.03 | 49.87 | 43,100 |
16 Apr 2024 | 49.97 | 50.01 | 49.96 | 49.96 | 49.80 | 431,200 |
15 Apr 2024 | 49.98 | 50.00 | 49.97 | 50.00 | 49.84 | 37,500 |
12 Apr 2024 | 49.99 | 50.02 | 49.97 | 49.99 | 49.83 | 45,300 |
11 Apr 2024 | 49.93 | 49.99 | 49.93 | 49.96 | 49.80 | 95,000 |
10 Apr 2024 | 49.96 | 49.97 | 49.94 | 49.95 | 49.79 | 42,000 |
09 Apr 2024 | 49.95 | 50.02 | 49.95 | 49.99 | 49.83 | 61,400 |
08 Apr 2024 | 49.99 | 50.01 | 49.96 | 49.96 | 49.80 | 76,700 |
05 Apr 2024 | 49.96 | 49.99 | 49.96 | 49.98 | 49.82 | 35,900 |
04 Apr 2024 | 49.95 | 50.00 | 49.95 | 49.99 | 49.83 | 51,100 |
03 Apr 2024 | 50.00 | 50.00 | 49.93 | 49.97 | 49.81 | 49,300 |
02 Apr 2024 | 49.97 | 49.98 | 49.92 | 49.96 | 49.80 | 98,300 |
01 Apr 2024 | 50.04 | 50.04 | 49.94 | 49.97 | 49.81 | 95,300 |
01 Apr 2024 | 0.153 Dividend | |||||
28 Mar 2024 | 50.06 | 50.12 | 50.06 | 50.12 | 49.81 | 41,500 |
27 Mar 2024 | 50.14 | 50.14 | 50.10 | 50.10 | 49.79 | 45,700 |
26 Mar 2024 | 50.08 | 50.12 | 50.08 | 50.10 | 49.79 | 39,100 |
25 Mar 2024 | 50.08 | 50.12 | 50.08 | 50.09 | 49.78 | 47,600 |
22 Mar 2024 | 50.08 | 50.15 | 50.08 | 50.14 | 49.83 | 61,000 |
21 Mar 2024 | 50.13 | 50.13 | 50.08 | 50.09 | 49.78 | 116,600 |
20 Mar 2024 | 50.13 | 50.13 | 50.07 | 50.11 | 49.80 | 28,000 |
19 Mar 2024 | 50.06 | 50.13 | 50.06 | 50.13 | 49.82 | 56,200 |
18 Mar 2024 | 50.15 | 50.15 | 50.09 | 50.11 | 49.80 | 46,300 |
15 Mar 2024 | 50.11 | 50.11 | 50.06 | 50.06 | 49.75 | 39,300 |
14 Mar 2024 | 50.10 | 50.12 | 50.06 | 50.10 | 49.79 | 49,500 |
13 Mar 2024 | 50.07 | 50.09 | 50.06 | 50.09 | 49.78 | 27,900 |
12 Mar 2024 | 50.01 | 50.06 | 50.01 | 50.05 | 49.74 | 40,700 |
11 Mar 2024 | 50.07 | 50.07 | 50.03 | 50.03 | 49.72 | 150,600 |
08 Mar 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 49.74 | 57,600 |
07 Mar 2024 | 50.01 | 50.05 | 50.01 | 50.01 | 49.70 | 44,100 |
06 Mar 2024 | 50.00 | 50.03 | 49.98 | 49.98 | 49.67 | 62,100 |
05 Mar 2024 | 50.00 | 50.02 | 49.99 | 49.99 | 49.68 | 92,400 |
04 Mar 2024 | 49.98 | 50.00 | 49.97 | 49.97 | 49.66 | 52,200 |
01 Mar 2024 | 49.95 | 50.00 | 49.93 | 49.98 | 49.67 | 237,100 |
01 Mar 2024 | 0.139 Dividend | |||||
29 Feb 2024 | 50.11 | 50.14 | 50.10 | 50.11 | 49.66 | 28,400 |
28 Feb 2024 | 50.08 | 50.15 | 49.94 | 50.08 | 49.63 | 160,100 |
27 Feb 2024 | 50.12 | 50.12 | 50.09 | 50.10 | 49.65 | 60,800 |
26 Feb 2024 | 50.14 | 50.14 | 50.07 | 50.10 | 49.65 | 36,800 |
23 Feb 2024 | 50.08 | 50.10 | 50.08 | 50.08 | 49.63 | 54,000 |
22 Feb 2024 | 50.05 | 50.10 | 50.05 | 50.09 | 49.64 | 46,200 |
21 Feb 2024 | 50.11 | 50.11 | 50.05 | 50.07 | 49.62 | 46,700 |
20 Feb 2024 | 50.06 | 50.08 | 50.03 | 50.06 | 49.62 | 51,200 |
16 Feb 2024 | 50.02 | 50.06 | 50.02 | 50.04 | 49.59 | 41,600 |
15 Feb 2024 | 50.03 | 50.07 | 50.03 | 50.06 | 49.61 | 40,400 |
14 Feb 2024 | 50.02 | 50.08 | 50.02 | 50.06 | 49.61 | 73,700 |
13 Feb 2024 | 49.99 | 50.03 | 49.99 | 50.03 | 49.58 | 35,000 |
12 Feb 2024 | 50.04 | 50.06 | 50.02 | 50.02 | 49.57 | 136,200 |
09 Feb 2024 | 50.02 | 50.06 | 50.01 | 50.05 | 49.60 | 22,800 |
08 Feb 2024 | 50.06 | 50.07 | 50.02 | 50.06 | 49.61 | 34,100 |
07 Feb 2024 | 50.00 | 50.05 | 50.00 | 50.04 | 49.59 | 39,900 |
06 Feb 2024 | 50.00 | 50.06 | 49.99 | 50.04 | 49.59 | 56,600 |
05 Feb 2024 | 50.02 | 50.07 | 49.99 | 50.02 | 49.57 | 155,500 |
02 Feb 2024 | 49.96 | 50.04 | 49.87 | 50.01 | 49.56 | 127,700 |
01 Feb 2024 | 50.05 | 50.08 | 50.00 | 50.05 | 49.60 | 43,700 |
01 Feb 2024 | 0.145 Dividend | |||||
31 Jan 2024 | 50.11 | 50.20 | 50.10 | 50.18 | 49.59 | 42,700 |
30 Jan 2024 | 50.11 | 50.12 | 50.06 | 50.10 | 49.51 | 71,100 |
29 Jan 2024 | 50.07 | 50.14 | 50.06 | 50.13 | 49.53 | 56,700 |
26 Jan 2024 | 50.09 | 50.10 | 50.04 | 50.09 | 49.50 | 48,000 |
25 Jan 2024 | 50.03 | 50.09 | 50.03 | 50.09 | 49.50 | 14,500 |
24 Jan 2024 | 50.05 | 50.08 | 50.01 | 50.03 | 49.44 | 67,600 |
23 Jan 2024 | 50.12 | 50.12 | 50.01 | 50.03 | 49.44 | 27,800 |
22 Jan 2024 | 50.10 | 50.10 | 50.03 | 50.10 | 49.51 | 74,000 |
19 Jan 2024 | 50.03 | 50.05 | 50.01 | 50.04 | 49.45 | 36,700 |
18 Jan 2024 | 50.04 | 50.05 | 50.01 | 50.02 | 49.43 | 34,600 |
17 Jan 2024 | 49.96 | 50.04 | 49.96 | 50.02 | 49.43 | 30,700 |
16 Jan 2024 | 50.03 | 50.06 | 49.99 | 49.99 | 49.39 | 66,800 |
12 Jan 2024 | 50.05 | 50.05 | 50.02 | 50.04 | 49.45 | 32,900 |
11 Jan 2024 | 50.01 | 50.04 | 50.01 | 50.02 | 49.43 | 86,300 |
10 Jan 2024 | 50.05 | 50.06 | 50.02 | 50.03 | 49.43 | 24,900 |
09 Jan 2024 | 50.01 | 50.07 | 50.01 | 50.05 | 49.46 | 47,100 |
08 Jan 2024 | 50.06 | 50.09 | 50.00 | 50.04 | 49.45 | 66,500 |
05 Jan 2024 | 50.02 | 50.07 | 50.00 | 50.04 | 49.45 | 53,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |