Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 49.65 | 49.66 | 49.60 | 49.63 | 49.63 | 34,000 |
01 May 2024 | 49.60 | 49.64 | 49.56 | 49.63 | 49.63 | 49,500 |
01 May 2024 | 0.13 Dividend | |||||
30 Apr 2024 | 49.69 | 49.76 | 49.67 | 49.68 | 49.55 | 31,300 |
29 Apr 2024 | 49.72 | 49.76 | 49.69 | 49.73 | 49.60 | 27,400 |
26 Apr 2024 | 49.69 | 49.75 | 49.68 | 49.68 | 49.55 | 53,900 |
25 Apr 2024 | 49.73 | 49.74 | 49.67 | 49.68 | 49.55 | 43,000 |
24 Apr 2024 | 49.77 | 49.77 | 49.68 | 49.74 | 49.61 | 27,200 |
23 Apr 2024 | 49.76 | 49.82 | 49.73 | 49.78 | 49.65 | 28,500 |
22 Apr 2024 | 49.78 | 49.79 | 49.70 | 49.75 | 49.62 | 25,800 |
19 Apr 2024 | 49.75 | 49.77 | 49.70 | 49.77 | 49.64 | 44,900 |
18 Apr 2024 | 49.73 | 49.74 | 49.66 | 49.73 | 49.60 | 62,000 |
17 Apr 2024 | 49.75 | 49.76 | 49.66 | 49.75 | 49.62 | 51,500 |
16 Apr 2024 | 49.66 | 49.74 | 49.66 | 49.68 | 49.55 | 30,800 |
15 Apr 2024 | 49.65 | 49.76 | 49.65 | 49.70 | 49.57 | 74,600 |
12 Apr 2024 | 49.74 | 49.77 | 49.68 | 49.74 | 49.61 | 141,400 |
11 Apr 2024 | 49.69 | 49.72 | 49.63 | 49.71 | 49.58 | 119,700 |
10 Apr 2024 | 49.71 | 49.73 | 49.65 | 49.65 | 49.52 | 33,800 |
09 Apr 2024 | 49.81 | 49.82 | 49.71 | 49.80 | 49.67 | 28,800 |
08 Apr 2024 | 49.82 | 49.82 | 49.71 | 49.77 | 49.64 | 110,700 |
05 Apr 2024 | 49.79 | 49.82 | 49.70 | 49.78 | 49.65 | 49,900 |
04 Apr 2024 | 49.81 | 49.83 | 49.75 | 49.83 | 49.70 | 41,800 |
03 Apr 2024 | 49.80 | 49.83 | 49.73 | 49.81 | 49.68 | 53,900 |
02 Apr 2024 | 49.84 | 49.86 | 49.77 | 49.80 | 49.67 | 76,400 |
01 Apr 2024 | 49.81 | 49.93 | 49.79 | 49.81 | 49.68 | 28,200 |
01 Apr 2024 | 0.128 Dividend | |||||
28 Mar 2024 | 49.97 | 50.07 | 49.90 | 49.90 | 49.64 | 43,200 |
27 Mar 2024 | 49.98 | 50.05 | 49.94 | 49.94 | 49.68 | 33,400 |
26 Mar 2024 | 49.98 | 50.07 | 49.96 | 49.96 | 49.70 | 16,900 |
25 Mar 2024 | 49.98 | 50.06 | 49.96 | 50.01 | 49.75 | 16,900 |
22 Mar 2024 | 50.07 | 50.11 | 49.91 | 50.02 | 49.76 | 37,900 |
21 Mar 2024 | 50.04 | 50.06 | 50.01 | 50.01 | 49.75 | 26,700 |
20 Mar 2024 | 50.03 | 50.08 | 50.01 | 50.08 | 49.82 | 33,300 |
19 Mar 2024 | 50.01 | 50.07 | 49.95 | 49.99 | 49.73 | 38,900 |
18 Mar 2024 | 49.97 | 50.06 | 49.95 | 50.01 | 49.75 | 14,100 |
15 Mar 2024 | 50.02 | 50.06 | 49.94 | 49.94 | 49.68 | 18,900 |
14 Mar 2024 | 49.99 | 50.09 | 49.95 | 49.96 | 49.70 | 32,900 |
13 Mar 2024 | 50.05 | 50.12 | 50.01 | 50.12 | 49.86 | 48,600 |
12 Mar 2024 | 50.05 | 50.10 | 50.00 | 50.09 | 49.83 | 70,600 |
11 Mar 2024 | 50.08 | 50.09 | 50.01 | 50.09 | 49.83 | 26,100 |
08 Mar 2024 | 50.06 | 50.09 | 50.01 | 50.09 | 49.83 | 33,800 |
07 Mar 2024 | 50.01 | 50.10 | 49.99 | 50.00 | 49.74 | 22,700 |
06 Mar 2024 | 50.04 | 50.08 | 49.96 | 50.05 | 49.79 | 87,500 |
05 Mar 2024 | 50.04 | 50.05 | 49.94 | 50.02 | 49.76 | 38,100 |
04 Mar 2024 | 50.02 | 50.02 | 49.92 | 49.94 | 49.68 | 21,800 |
01 Mar 2024 | 49.93 | 50.04 | 49.92 | 49.95 | 49.69 | 16,000 |
01 Mar 2024 | 0.124 Dividend | |||||
29 Feb 2024 | 50.09 | 50.14 | 50.02 | 50.04 | 49.66 | 45,500 |
28 Feb 2024 | 50.11 | 50.11 | 49.98 | 50.03 | 49.65 | 26,600 |
27 Feb 2024 | 49.99 | 50.10 | 49.99 | 50.01 | 49.63 | 34,500 |
26 Feb 2024 | 50.09 | 50.11 | 49.98 | 50.10 | 49.72 | 62,500 |
23 Feb 2024 | 50.08 | 50.08 | 49.96 | 50.00 | 49.62 | 64,800 |
22 Feb 2024 | 50.03 | 50.07 | 49.97 | 49.97 | 49.59 | 46,800 |
21 Feb 2024 | 50.01 | 50.06 | 49.95 | 49.96 | 49.58 | 21,100 |
20 Feb 2024 | 49.97 | 50.04 | 49.94 | 49.96 | 49.58 | 62,800 |
16 Feb 2024 | 50.00 | 50.04 | 49.91 | 50.02 | 49.64 | 36,300 |
15 Feb 2024 | 50.00 | 50.04 | 49.92 | 50.04 | 49.66 | 46,300 |
14 Feb 2024 | 49.95 | 49.98 | 49.86 | 49.90 | 49.52 | 26,900 |
13 Feb 2024 | 49.99 | 49.99 | 49.85 | 49.91 | 49.53 | 107,100 |
12 Feb 2024 | 49.96 | 50.04 | 49.92 | 50.04 | 49.66 | 30,100 |
09 Feb 2024 | 50.00 | 50.00 | 49.89 | 49.94 | 49.56 | 59,700 |
08 Feb 2024 | 49.95 | 49.97 | 49.90 | 49.95 | 49.57 | 97,600 |
07 Feb 2024 | 49.94 | 50.00 | 49.89 | 49.92 | 49.54 | 48,800 |
06 Feb 2024 | 49.91 | 49.95 | 49.88 | 49.95 | 49.57 | 55,600 |
05 Feb 2024 | 50.10 | 50.10 | 49.88 | 49.94 | 49.56 | 113,800 |
02 Feb 2024 | 50.09 | 50.09 | 49.95 | 49.96 | 49.58 | 152,200 |
01 Feb 2024 | 50.06 | 50.12 | 50.06 | 50.11 | 49.73 | 42,700 |
01 Feb 2024 | 0.118 Dividend | |||||
31 Jan 2024 | 50.09 | 50.18 | 50.00 | 50.18 | 49.68 | 38,100 |
30 Jan 2024 | 50.07 | 50.07 | 49.96 | 50.06 | 49.56 | 31,900 |
29 Jan 2024 | 50.00 | 50.05 | 49.95 | 50.05 | 49.55 | 53,200 |
26 Jan 2024 | 49.96 | 49.98 | 49.90 | 49.97 | 49.47 | 21,900 |
25 Jan 2024 | 50.00 | 50.00 | 49.89 | 49.96 | 49.46 | 26,200 |
24 Jan 2024 | 49.98 | 49.98 | 49.89 | 49.92 | 49.42 | 45,100 |
23 Jan 2024 | 49.96 | 49.96 | 49.87 | 49.95 | 49.45 | 30,000 |
22 Jan 2024 | 49.90 | 49.95 | 49.85 | 49.95 | 49.45 | 37,600 |
19 Jan 2024 | 49.92 | 49.92 | 49.84 | 49.89 | 49.39 | 26,800 |
18 Jan 2024 | 49.96 | 49.96 | 49.86 | 49.90 | 49.40 | 28,400 |
17 Jan 2024 | 49.99 | 49.99 | 49.91 | 49.92 | 49.42 | 35,400 |
16 Jan 2024 | 50.01 | 50.06 | 49.98 | 50.02 | 49.52 | 21,800 |
12 Jan 2024 | 50.05 | 50.07 | 50.01 | 50.05 | 49.55 | 34,600 |
11 Jan 2024 | 50.01 | 50.06 | 49.96 | 50.04 | 49.54 | 44,900 |
10 Jan 2024 | 50.05 | 50.05 | 49.99 | 50.00 | 49.50 | 17,800 |
09 Jan 2024 | 50.08 | 50.08 | 50.02 | 50.04 | 49.54 | 53,600 |
08 Jan 2024 | 50.00 | 50.06 | 50.00 | 50.06 | 49.56 | 19,100 |
05 Jan 2024 | 49.98 | 50.03 | 49.95 | 50.02 | 49.52 | 35,000 |
04 Jan 2024 | 50.02 | 50.04 | 49.98 | 50.03 | 49.53 | 33,300 |
03 Jan 2024 | 50.03 | 50.06 | 49.96 | 50.06 | 49.56 | 53,000 |
02 Jan 2024 | 49.98 | 50.05 | 49.98 | 50.04 | 49.54 | 71,600 |
29 Dec 2023 | 49.97 | 50.06 | 49.97 | 50.03 | 49.53 | 114,500 |
28 Dec 2023 | 50.04 | 50.04 | 49.99 | 49.99 | 49.49 | 55,000 |
28 Dec 2023 | 0.13 Dividend | |||||
27 Dec 2023 | 50.16 | 50.18 | 50.10 | 50.13 | 49.50 | 63,600 |
26 Dec 2023 | 50.14 | 50.15 | 50.09 | 50.14 | 49.51 | 37,800 |
22 Dec 2023 | 50.12 | 50.13 | 50.07 | 50.12 | 49.49 | 56,800 |
21 Dec 2023 | 50.13 | 50.14 | 50.06 | 50.06 | 49.43 | 64,000 |
20 Dec 2023 | 50.04 | 50.11 | 50.04 | 50.06 | 49.43 | 158,300 |
19 Dec 2023 | 50.04 | 50.08 | 50.02 | 50.07 | 49.44 | 53,600 |
18 Dec 2023 | 50.15 | 50.15 | 50.02 | 50.03 | 49.40 | 64,700 |
15 Dec 2023 | 50.09 | 50.11 | 50.02 | 50.06 | 49.43 | 436,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |