Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 51.28 | 51.33 | 51.28 | 51.29 | 51.29 | 67,576 |
25 Apr 2024 | 51.21 | 51.25 | 51.21 | 51.25 | 51.25 | 29,800 |
24 Apr 2024 | 51.31 | 51.31 | 51.27 | 51.30 | 51.30 | 56,900 |
23 Apr 2024 | 51.27 | 51.36 | 51.26 | 51.31 | 51.31 | 48,400 |
22 Apr 2024 | 51.27 | 51.30 | 51.26 | 51.29 | 51.29 | 24,300 |
19 Apr 2024 | 51.26 | 51.31 | 51.26 | 51.28 | 51.28 | 62,600 |
18 Apr 2024 | 51.28 | 51.28 | 51.21 | 51.25 | 51.25 | 146,400 |
17 Apr 2024 | 51.23 | 51.30 | 51.23 | 51.26 | 51.26 | 63,400 |
16 Apr 2024 | 51.23 | 51.26 | 51.21 | 51.22 | 51.22 | 22,400 |
15 Apr 2024 | 51.20 | 51.28 | 51.18 | 51.28 | 51.28 | 222,100 |
12 Apr 2024 | 51.31 | 51.37 | 51.29 | 51.29 | 51.29 | 78,900 |
11 Apr 2024 | 51.23 | 51.25 | 51.17 | 51.20 | 51.20 | 155,600 |
10 Apr 2024 | 51.27 | 51.29 | 51.18 | 51.19 | 51.19 | 136,200 |
09 Apr 2024 | 51.40 | 51.44 | 51.40 | 51.40 | 51.40 | 66,000 |
08 Apr 2024 | 51.35 | 51.38 | 51.33 | 51.34 | 51.34 | 46,500 |
05 Apr 2024 | 51.40 | 51.44 | 51.39 | 51.40 | 51.40 | 82,800 |
04 Apr 2024 | 51.40 | 51.47 | 51.35 | 51.47 | 51.47 | 120,900 |
03 Apr 2024 | 51.28 | 51.36 | 51.26 | 51.36 | 51.36 | 57,000 |
02 Apr 2024 | 51.27 | 51.33 | 51.25 | 51.33 | 51.33 | 40,200 |
01 Apr 2024 | 51.36 | 51.38 | 51.26 | 51.26 | 51.26 | 132,000 |
01 Apr 2024 | 0.1 Dividend | |||||
28 Mar 2024 | 51.47 | 51.53 | 51.47 | 51.50 | 51.40 | 28,000 |
27 Mar 2024 | 51.49 | 51.53 | 51.49 | 51.53 | 51.43 | 45,400 |
26 Mar 2024 | 51.46 | 51.48 | 51.45 | 51.45 | 51.35 | 49,600 |
25 Mar 2024 | 51.53 | 51.53 | 51.46 | 51.48 | 51.38 | 17,300 |
22 Mar 2024 | 51.56 | 51.56 | 51.51 | 51.52 | 51.42 | 113,600 |
21 Mar 2024 | 51.49 | 51.50 | 51.45 | 51.45 | 51.35 | 39,600 |
20 Mar 2024 | 51.30 | 51.42 | 51.29 | 51.42 | 51.32 | 63,400 |
19 Mar 2024 | 51.26 | 51.31 | 51.26 | 51.28 | 51.18 | 44,800 |
18 Mar 2024 | 51.22 | 51.24 | 51.20 | 51.22 | 51.12 | 54,000 |
15 Mar 2024 | 51.22 | 51.27 | 51.21 | 51.21 | 51.11 | 107,900 |
14 Mar 2024 | 51.31 | 51.32 | 51.24 | 51.26 | 51.16 | 69,600 |
13 Mar 2024 | 51.39 | 51.41 | 51.34 | 51.35 | 51.25 | 255,400 |
12 Mar 2024 | 51.40 | 51.42 | 51.36 | 51.37 | 51.27 | 83,100 |
11 Mar 2024 | 51.45 | 51.46 | 51.40 | 51.41 | 51.31 | 31,300 |
08 Mar 2024 | 51.52 | 51.53 | 51.46 | 51.46 | 51.36 | 127,700 |
07 Mar 2024 | 51.43 | 51.45 | 51.41 | 51.44 | 51.34 | 102,200 |
06 Mar 2024 | 51.43 | 51.50 | 51.39 | 51.39 | 51.29 | 83,900 |
05 Mar 2024 | 51.36 | 51.41 | 51.36 | 51.39 | 51.29 | 59,500 |
04 Mar 2024 | 51.33 | 51.36 | 51.30 | 51.33 | 51.23 | 54,600 |
01 Mar 2024 | 51.24 | 51.38 | 51.21 | 51.36 | 51.26 | 199,000 |
29 Feb 2024 | 51.18 | 51.25 | 51.18 | 51.24 | 51.14 | 38,600 |
28 Feb 2024 | 51.11 | 51.16 | 51.11 | 51.16 | 51.06 | 34,500 |
27 Feb 2024 | 51.07 | 51.10 | 51.05 | 51.07 | 50.97 | 109,500 |
26 Feb 2024 | 50.97 | 51.08 | 50.97 | 51.08 | 50.98 | 24,700 |
23 Feb 2024 | 51.02 | 51.08 | 51.02 | 51.06 | 50.96 | 31,300 |
22 Feb 2024 | 51.05 | 51.09 | 51.01 | 51.03 | 50.93 | 173,300 |
21 Feb 2024 | 51.16 | 51.16 | 51.05 | 51.09 | 50.99 | 48,800 |
20 Feb 2024 | 51.13 | 51.15 | 51.12 | 51.13 | 51.03 | 56,500 |
16 Feb 2024 | 51.04 | 51.09 | 51.03 | 51.09 | 50.99 | 24,200 |
15 Feb 2024 | 51.16 | 51.16 | 51.13 | 51.13 | 51.03 | 37,800 |
14 Feb 2024 | 51.04 | 51.11 | 51.04 | 51.06 | 50.96 | 40,900 |
13 Feb 2024 | 51.01 | 51.03 | 50.95 | 50.95 | 50.85 | 55,600 |
12 Feb 2024 | 51.11 | 51.12 | 51.08 | 51.10 | 51.00 | 24,000 |
09 Feb 2024 | 51.09 | 51.12 | 51.08 | 51.09 | 50.99 | 25,600 |
08 Feb 2024 | 51.11 | 51.13 | 51.11 | 51.13 | 51.03 | 13,900 |
07 Feb 2024 | 51.13 | 51.19 | 51.12 | 51.12 | 51.02 | 26,000 |
06 Feb 2024 | 51.08 | 51.18 | 51.08 | 51.16 | 51.06 | 57,400 |
05 Feb 2024 | 51.07 | 51.08 | 51.01 | 51.04 | 50.94 | 42,600 |
02 Feb 2024 | 51.18 | 51.19 | 51.09 | 51.12 | 51.02 | 70,200 |
01 Feb 2024 | 51.46 | 51.53 | 51.39 | 51.39 | 51.29 | 26,200 |
31 Jan 2024 | 51.35 | 51.43 | 51.31 | 51.42 | 51.32 | 58,200 |
30 Jan 2024 | 51.32 | 51.34 | 51.24 | 51.27 | 51.17 | 40,500 |
29 Jan 2024 | 51.29 | 51.32 | 51.27 | 51.32 | 51.22 | 26,600 |
26 Jan 2024 | 51.24 | 51.24 | 51.21 | 51.22 | 51.12 | 23,700 |
25 Jan 2024 | 51.22 | 51.26 | 51.16 | 51.25 | 51.15 | 77,800 |
24 Jan 2024 | 51.18 | 51.19 | 51.12 | 51.12 | 51.02 | 37,900 |
23 Jan 2024 | 51.14 | 51.18 | 51.13 | 51.18 | 51.08 | 32,000 |
22 Jan 2024 | 51.20 | 51.24 | 51.20 | 51.21 | 51.11 | 57,600 |
19 Jan 2024 | 51.20 | 51.20 | 51.16 | 51.19 | 51.09 | 33,300 |
18 Jan 2024 | 51.20 | 51.24 | 51.14 | 51.22 | 51.12 | 43,000 |
17 Jan 2024 | 51.15 | 51.20 | 51.14 | 51.19 | 51.09 | 73,300 |
16 Jan 2024 | 51.32 | 51.38 | 51.26 | 51.29 | 51.19 | 50,200 |
12 Jan 2024 | 51.36 | 51.43 | 51.36 | 51.40 | 51.30 | 28,900 |
11 Jan 2024 | 51.17 | 51.27 | 51.17 | 51.27 | 51.17 | 42,700 |
10 Jan 2024 | 51.14 | 51.14 | 51.05 | 51.08 | 50.98 | 202,600 |
09 Jan 2024 | 51.08 | 51.12 | 51.08 | 51.08 | 50.98 | 35,900 |
08 Jan 2024 | 51.03 | 51.15 | 51.03 | 51.11 | 51.01 | 113,900 |
05 Jan 2024 | 51.05 | 51.16 | 51.04 | 51.06 | 50.96 | 24,500 |
04 Jan 2024 | 51.10 | 51.13 | 51.08 | 51.11 | 51.01 | 79,500 |
03 Jan 2024 | 51.08 | 51.19 | 51.08 | 51.19 | 51.09 | 66,100 |
02 Jan 2024 | 51.10 | 51.15 | 51.10 | 51.14 | 51.04 | 66,800 |
29 Dec 2023 | 51.12 | 51.22 | 51.11 | 51.15 | 51.05 | 111,200 |
28 Dec 2023 | 51.21 | 51.24 | 51.15 | 51.17 | 51.07 | 178,000 |
27 Dec 2023 | 51.19 | 51.27 | 51.19 | 51.24 | 51.14 | 83,100 |
26 Dec 2023 | 51.14 | 51.19 | 51.14 | 51.17 | 51.07 | 29,600 |
22 Dec 2023 | 51.26 | 51.26 | 51.09 | 51.15 | 51.05 | 48,300 |
21 Dec 2023 | 51.22 | 51.25 | 51.16 | 51.20 | 51.10 | 86,100 |
20 Dec 2023 | 51.16 | 51.20 | 51.11 | 51.18 | 51.08 | 101,900 |
19 Dec 2023 | 51.14 | 51.15 | 51.07 | 51.11 | 51.01 | 116,200 |
18 Dec 2023 | 51.12 | 51.14 | 51.09 | 51.10 | 51.00 | 44,900 |
15 Dec 2023 | 51.09 | 51.14 | 51.09 | 51.14 | 51.04 | 80,300 |
14 Dec 2023 | 51.13 | 51.24 | 51.13 | 51.20 | 51.10 | 294,100 |
13 Dec 2023 | 50.57 | 50.94 | 50.55 | 50.93 | 50.83 | 157,100 |
12 Dec 2023 | 50.53 | 50.56 | 50.49 | 50.54 | 50.44 | 122,300 |
11 Dec 2023 | 50.52 | 50.56 | 50.48 | 50.55 | 50.45 | 75,300 |
08 Dec 2023 | 50.54 | 50.59 | 50.51 | 50.59 | 50.49 | 192,000 |
07 Dec 2023 | 50.66 | 50.69 | 50.63 | 50.66 | 50.56 | 122,600 |
06 Dec 2023 | 50.67 | 50.67 | 50.60 | 50.66 | 50.56 | 59,300 |
05 Dec 2023 | 50.65 | 50.74 | 50.65 | 50.68 | 50.58 | 82,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |