Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 49.58 | 49.58 | 49.56 | 49.56 | 49.56 | 978,400 |
09 May 2024 | 49.57 | 49.58 | 49.56 | 49.57 | 49.57 | 1,204,100 |
08 May 2024 | 49.56 | 49.56 | 49.53 | 49.55 | 49.55 | 2,395,400 |
07 May 2024 | 49.56 | 49.56 | 49.54 | 49.54 | 49.54 | 862,800 |
06 May 2024 | 49.55 | 49.55 | 49.53 | 49.54 | 49.54 | 1,370,800 |
03 May 2024 | 49.54 | 49.55 | 49.52 | 49.54 | 49.54 | 1,241,300 |
02 May 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 49.51 | 1,640,400 |
01 May 2024 | 49.49 | 49.50 | 49.48 | 49.50 | 49.50 | 1,971,900 |
01 May 2024 | 0.223 Dividend | |||||
30 Apr 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 49.48 | 1,660,400 |
29 Apr 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 49.47 | 3,409,600 |
26 Apr 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 49.45 | 941,800 |
25 Apr 2024 | 49.65 | 49.66 | 49.64 | 49.66 | 49.44 | 1,441,600 |
24 Apr 2024 | 49.65 | 49.66 | 49.63 | 49.64 | 49.42 | 1,301,600 |
23 Apr 2024 | 49.64 | 49.65 | 49.62 | 49.65 | 49.43 | 1,173,000 |
22 Apr 2024 | 49.61 | 49.63 | 49.61 | 49.63 | 49.41 | 1,683,400 |
19 Apr 2024 | 49.61 | 49.62 | 49.60 | 49.62 | 49.40 | 1,292,900 |
18 Apr 2024 | 49.61 | 49.61 | 49.59 | 49.60 | 49.38 | 1,323,300 |
17 Apr 2024 | 49.59 | 49.60 | 49.58 | 49.60 | 49.38 | 2,076,800 |
16 Apr 2024 | 49.59 | 49.59 | 49.56 | 49.57 | 49.35 | 1,610,100 |
15 Apr 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 49.35 | 1,046,600 |
12 Apr 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 49.36 | 1,088,200 |
11 Apr 2024 | 49.54 | 49.56 | 49.53 | 49.56 | 49.33 | 1,036,500 |
10 Apr 2024 | 49.53 | 49.54 | 49.50 | 49.50 | 49.28 | 2,016,800 |
09 Apr 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 49.33 | 877,800 |
08 Apr 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 49.30 | 934,900 |
05 Apr 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 49.29 | 960,500 |
04 Apr 2024 | 49.51 | 49.52 | 49.50 | 49.51 | 49.29 | 752,700 |
03 Apr 2024 | 49.50 | 49.50 | 49.49 | 49.50 | 49.28 | 1,044,100 |
02 Apr 2024 | 49.48 | 49.50 | 49.48 | 49.48 | 49.26 | 1,694,100 |
01 Apr 2024 | 49.49 | 49.49 | 49.46 | 49.47 | 49.25 | 1,212,600 |
01 Apr 2024 | 0.244 Dividend | |||||
28 Mar 2024 | 49.70 | 49.71 | 49.69 | 49.70 | 49.23 | 1,354,900 |
27 Mar 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 49.22 | 1,415,800 |
26 Mar 2024 | 49.68 | 49.68 | 49.67 | 49.68 | 49.21 | 972,400 |
25 Mar 2024 | 49.68 | 49.68 | 49.66 | 49.67 | 49.20 | 1,262,900 |
22 Mar 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 49.19 | 1,107,800 |
21 Mar 2024 | 49.64 | 49.64 | 49.63 | 49.64 | 49.17 | 809,600 |
20 Mar 2024 | 49.63 | 49.64 | 49.62 | 49.62 | 49.15 | 656,100 |
19 Mar 2024 | 49.62 | 49.62 | 49.61 | 49.62 | 49.15 | 945,200 |
18 Mar 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 49.14 | 1,167,800 |
15 Mar 2024 | 49.59 | 49.59 | 49.58 | 49.58 | 49.12 | 794,900 |
14 Mar 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 49.11 | 790,200 |
13 Mar 2024 | 49.56 | 49.57 | 49.54 | 49.56 | 49.10 | 1,324,600 |
12 Mar 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 49.09 | 1,165,800 |
11 Mar 2024 | 49.56 | 49.56 | 49.54 | 49.54 | 49.08 | 1,115,600 |
08 Mar 2024 | 49.53 | 49.54 | 49.53 | 49.54 | 49.08 | 1,259,600 |
07 Mar 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 49.05 | 1,091,100 |
06 Mar 2024 | 49.50 | 49.51 | 49.49 | 49.49 | 49.03 | 1,102,600 |
05 Mar 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 49.04 | 1,187,000 |
04 Mar 2024 | 49.48 | 49.48 | 49.47 | 49.47 | 49.01 | 1,024,000 |
01 Mar 2024 | 49.47 | 49.48 | 49.45 | 49.47 | 49.01 | 1,671,300 |
01 Mar 2024 | 0.221 Dividend | |||||
29 Feb 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 48.98 | 2,978,700 |
28 Feb 2024 | 49.66 | 49.67 | 49.65 | 49.65 | 48.97 | 1,071,900 |
27 Feb 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 48.97 | 943,900 |
26 Feb 2024 | 49.65 | 49.65 | 49.63 | 49.64 | 48.96 | 1,125,400 |
23 Feb 2024 | 49.64 | 49.64 | 49.62 | 49.64 | 48.96 | 938,300 |
22 Feb 2024 | 49.62 | 49.62 | 49.60 | 49.61 | 48.93 | 866,000 |
21 Feb 2024 | 49.61 | 49.62 | 49.60 | 49.61 | 48.93 | 1,149,600 |
20 Feb 2024 | 49.59 | 49.61 | 49.59 | 49.59 | 48.91 | 1,402,200 |
16 Feb 2024 | 49.57 | 49.58 | 49.56 | 49.58 | 48.90 | 1,217,800 |
15 Feb 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 48.89 | 1,237,000 |
14 Feb 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 48.87 | 990,700 |
13 Feb 2024 | 49.52 | 49.53 | 49.51 | 49.51 | 48.83 | 1,074,300 |
12 Feb 2024 | 49.53 | 49.54 | 49.52 | 49.54 | 48.86 | 1,230,200 |
09 Feb 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 48.82 | 956,900 |
08 Feb 2024 | 49.50 | 49.50 | 49.48 | 49.49 | 48.81 | 1,319,900 |
07 Feb 2024 | 49.50 | 49.50 | 49.49 | 49.49 | 48.81 | 863,600 |
06 Feb 2024 | 49.48 | 49.49 | 49.47 | 49.48 | 48.80 | 1,035,500 |
05 Feb 2024 | 49.45 | 49.47 | 49.45 | 49.46 | 48.78 | 1,612,900 |
02 Feb 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 48.76 | 1,583,100 |
01 Feb 2024 | 49.46 | 49.46 | 49.44 | 49.45 | 48.77 | 1,382,700 |
01 Feb 2024 | 0.252 Dividend | |||||
31 Jan 2024 | 49.69 | 49.71 | 49.68 | 49.70 | 48.77 | 1,156,600 |
30 Jan 2024 | 49.68 | 49.68 | 49.65 | 49.66 | 48.73 | 1,914,100 |
29 Jan 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 48.74 | 1,200,700 |
26 Jan 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 48.71 | 625,800 |
25 Jan 2024 | 49.63 | 49.64 | 49.62 | 49.64 | 48.71 | 937,900 |
24 Jan 2024 | 49.62 | 49.62 | 49.60 | 49.60 | 48.67 | 844,100 |
23 Jan 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 48.67 | 748,500 |
22 Jan 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 48.67 | 1,071,100 |
19 Jan 2024 | 49.58 | 49.58 | 49.56 | 49.58 | 48.65 | 1,204,400 |
18 Jan 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 48.62 | 1,238,500 |
17 Jan 2024 | 49.53 | 49.55 | 49.53 | 49.55 | 48.62 | 1,076,500 |
16 Jan 2024 | 49.54 | 49.55 | 49.52 | 49.53 | 48.60 | 1,255,700 |
12 Jan 2024 | 49.52 | 49.54 | 49.52 | 49.54 | 48.61 | 1,159,300 |
11 Jan 2024 | 49.49 | 49.50 | 49.48 | 49.50 | 48.57 | 6,221,500 |
10 Jan 2024 | 49.48 | 49.48 | 49.46 | 49.46 | 48.53 | 1,305,000 |
09 Jan 2024 | 49.45 | 49.46 | 49.44 | 49.45 | 48.52 | 942,700 |
08 Jan 2024 | 49.45 | 49.45 | 49.44 | 49.45 | 48.52 | 1,076,000 |
05 Jan 2024 | 49.43 | 49.44 | 49.41 | 49.43 | 48.50 | 1,052,000 |
04 Jan 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 48.48 | 883,900 |
03 Jan 2024 | 49.41 | 49.41 | 49.39 | 49.41 | 48.48 | 941,100 |
02 Jan 2024 | 49.38 | 49.40 | 49.38 | 49.39 | 48.46 | 1,025,300 |
29 Dec 2023 | 49.37 | 49.40 | 49.37 | 49.39 | 48.46 | 687,700 |
28 Dec 2023 | 49.37 | 49.38 | 49.36 | 49.37 | 48.44 | 1,414,900 |
27 Dec 2023 | 49.35 | 49.36 | 49.34 | 49.36 | 48.43 | 1,105,000 |
27 Dec 2023 | 0.259 Dividend | |||||
26 Dec 2023 | 49.58 | 49.60 | 49.58 | 49.60 | 48.41 | 1,294,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |