Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 52.48 | 52.54 | 52.48 | 52.54 | 52.54 | 9,900 |
17 May 2024 | 52.60 | 52.60 | 52.55 | 52.57 | 52.57 | 5,000 |
16 May 2024 | 52.66 | 52.66 | 52.62 | 52.62 | 52.62 | 1,000 |
15 May 2024 | 52.62 | 52.70 | 52.54 | 52.69 | 52.69 | 10,400 |
14 May 2024 | 52.34 | 52.42 | 52.32 | 52.42 | 52.42 | 8,600 |
13 May 2024 | 52.37 | 52.38 | 52.29 | 52.32 | 52.32 | 18,900 |
10 May 2024 | 52.33 | 52.36 | 52.25 | 52.29 | 52.29 | 6,700 |
09 May 2024 | 52.21 | 52.39 | 52.19 | 52.37 | 52.37 | 13,600 |
08 May 2024 | 52.20 | 52.21 | 52.15 | 52.18 | 52.18 | 8,100 |
07 May 2024 | 52.33 | 52.37 | 52.22 | 52.24 | 52.24 | 5,300 |
06 May 2024 | 52.20 | 52.28 | 52.18 | 52.24 | 52.24 | 9,300 |
03 May 2024 | 52.21 | 52.22 | 52.10 | 52.20 | 52.20 | 9,900 |
02 May 2024 | 51.76 | 51.96 | 51.75 | 51.94 | 51.94 | 29,500 |
01 May 2024 | 51.74 | 51.92 | 51.65 | 51.77 | 51.77 | 30,500 |
01 May 2024 | 0.42 Dividend | |||||
30 Apr 2024 | 52.17 | 52.24 | 52.10 | 52.13 | 51.71 | 18,300 |
29 Apr 2024 | 52.28 | 52.38 | 52.28 | 52.33 | 51.91 | 16,400 |
26 Apr 2024 | 52.17 | 52.26 | 52.17 | 52.20 | 51.78 | 9,400 |
25 Apr 2024 | 51.96 | 52.08 | 51.95 | 52.08 | 51.66 | 20,900 |
24 Apr 2024 | 52.19 | 52.19 | 52.07 | 52.16 | 51.74 | 29,000 |
23 Apr 2024 | 52.16 | 52.35 | 52.16 | 52.26 | 51.84 | 10,200 |
22 Apr 2024 | 52.14 | 52.22 | 52.13 | 52.22 | 51.80 | 10,300 |
19 Apr 2024 | 52.23 | 52.25 | 52.20 | 52.21 | 51.79 | 4,600 |
18 Apr 2024 | 52.17 | 52.17 | 52.05 | 52.14 | 51.72 | 10,200 |
17 Apr 2024 | 52.08 | 52.21 | 52.06 | 52.19 | 51.77 | 8,900 |
16 Apr 2024 | 52.04 | 52.12 | 51.98 | 52.04 | 51.62 | 19,600 |
15 Apr 2024 | 52.17 | 52.21 | 52.06 | 52.21 | 51.79 | 9,000 |
12 Apr 2024 | 52.48 | 52.49 | 52.41 | 52.41 | 51.99 | 3,200 |
11 Apr 2024 | 52.18 | 52.28 | 52.18 | 52.23 | 51.81 | 8,800 |
10 Apr 2024 | 52.51 | 52.51 | 52.26 | 52.27 | 51.85 | 7,900 |
09 Apr 2024 | 52.70 | 52.77 | 52.70 | 52.76 | 52.33 | 10,300 |
08 Apr 2024 | 52.55 | 52.63 | 52.53 | 52.60 | 52.18 | 18,200 |
05 Apr 2024 | 52.69 | 52.71 | 52.63 | 52.63 | 52.21 | 3,300 |
04 Apr 2024 | 52.75 | 52.86 | 52.64 | 52.86 | 52.43 | 27,800 |
03 Apr 2024 | 52.48 | 52.64 | 52.48 | 52.63 | 52.21 | 7,000 |
02 Apr 2024 | 52.54 | 52.67 | 52.47 | 52.67 | 52.25 | 12,100 |
01 Apr 2024 | 52.83 | 52.84 | 52.63 | 52.65 | 52.23 | 20,700 |
01 Apr 2024 | 0.33 Dividend | |||||
28 Mar 2024 | 53.27 | 53.40 | 53.27 | 53.33 | 52.57 | 9,500 |
27 Mar 2024 | 53.20 | 53.31 | 53.20 | 53.31 | 52.55 | 8,700 |
26 Mar 2024 | 53.13 | 53.17 | 53.13 | 53.14 | 52.39 | 6,200 |
25 Mar 2024 | 53.25 | 53.28 | 53.10 | 53.10 | 52.35 | 7,900 |
22 Mar 2024 | 53.35 | 53.35 | 53.27 | 53.29 | 52.53 | 35,200 |
21 Mar 2024 | 53.20 | 53.23 | 53.07 | 53.10 | 52.35 | 11,100 |
20 Mar 2024 | 52.87 | 53.01 | 52.83 | 53.01 | 52.26 | 12,700 |
19 Mar 2024 | 52.80 | 52.89 | 52.80 | 52.83 | 52.08 | 5,300 |
18 Mar 2024 | 52.78 | 52.81 | 52.74 | 52.77 | 52.02 | 5,500 |
15 Mar 2024 | 52.84 | 52.89 | 52.82 | 52.82 | 52.07 | 10,900 |
14 Mar 2024 | 53.02 | 53.02 | 52.81 | 52.84 | 52.09 | 11,700 |
13 Mar 2024 | 53.22 | 53.23 | 53.13 | 53.17 | 52.42 | 9,800 |
12 Mar 2024 | 53.34 | 53.34 | 53.23 | 53.25 | 52.49 | 18,700 |
11 Mar 2024 | 53.43 | 53.44 | 53.33 | 53.36 | 52.60 | 13,100 |
08 Mar 2024 | 53.47 | 53.53 | 53.43 | 53.44 | 52.68 | 22,600 |
07 Mar 2024 | 53.47 | 53.47 | 53.33 | 53.40 | 52.64 | 10,700 |
06 Mar 2024 | 53.44 | 53.53 | 53.41 | 53.44 | 52.68 | 14,400 |
05 Mar 2024 | 53.32 | 53.41 | 53.30 | 53.39 | 52.63 | 8,700 |
04 Mar 2024 | 53.10 | 53.15 | 53.08 | 53.15 | 52.40 | 6,000 |
01 Mar 2024 | 52.97 | 53.21 | 52.93 | 53.20 | 52.44 | 6,200 |
29 Feb 2024 | 52.96 | 53.02 | 52.96 | 52.98 | 52.23 | 5,900 |
28 Feb 2024 | 52.74 | 52.87 | 52.74 | 52.84 | 52.09 | 43,400 |
27 Feb 2024 | 52.74 | 52.80 | 52.67 | 52.67 | 51.92 | 7,700 |
26 Feb 2024 | 52.78 | 52.78 | 52.67 | 52.74 | 51.99 | 9,400 |
23 Feb 2024 | 52.60 | 52.81 | 52.60 | 52.76 | 52.01 | 4,700 |
22 Feb 2024 | 52.66 | 52.74 | 52.53 | 52.60 | 51.85 | 13,700 |
21 Feb 2024 | 52.74 | 52.74 | 52.65 | 52.69 | 51.94 | 7,000 |
20 Feb 2024 | 52.74 | 52.80 | 52.72 | 52.74 | 51.99 | 6,400 |
16 Feb 2024 | 52.65 | 52.72 | 52.65 | 52.71 | 51.96 | 8,100 |
15 Feb 2024 | 52.82 | 52.85 | 52.77 | 52.78 | 52.03 | 9,200 |
14 Feb 2024 | 52.61 | 52.75 | 52.61 | 52.70 | 51.95 | 15,700 |
13 Feb 2024 | 52.61 | 52.61 | 52.49 | 52.49 | 51.74 | 12,800 |
12 Feb 2024 | 52.81 | 52.82 | 52.72 | 52.81 | 52.06 | 15,900 |
09 Feb 2024 | 52.80 | 52.88 | 52.77 | 52.80 | 52.05 | 12,700 |
08 Feb 2024 | 52.84 | 52.87 | 52.80 | 52.87 | 52.12 | 6,300 |
07 Feb 2024 | 52.99 | 53.02 | 52.94 | 52.94 | 52.19 | 7,000 |
06 Feb 2024 | 52.92 | 53.06 | 52.92 | 53.03 | 52.28 | 3,500 |
05 Feb 2024 | 52.94 | 52.95 | 52.81 | 52.84 | 52.09 | 11,300 |
02 Feb 2024 | 53.23 | 53.24 | 53.06 | 53.14 | 52.39 | 28,600 |
01 Feb 2024 | 53.75 | 53.91 | 53.64 | 53.67 | 52.91 | 13,800 |
31 Jan 2024 | 53.42 | 53.50 | 53.35 | 53.50 | 52.74 | 15,300 |
30 Jan 2024 | 53.24 | 53.24 | 53.12 | 53.18 | 52.43 | 24,600 |
29 Jan 2024 | 53.11 | 53.24 | 53.10 | 53.21 | 52.45 | 6,400 |
26 Jan 2024 | 53.06 | 53.06 | 52.94 | 52.97 | 52.22 | 9,300 |
25 Jan 2024 | 52.99 | 53.02 | 52.96 | 53.01 | 52.26 | 4,900 |
24 Jan 2024 | 53.09 | 53.09 | 52.84 | 52.84 | 52.09 | 7,100 |
23 Jan 2024 | 52.93 | 52.99 | 52.88 | 52.98 | 52.23 | 16,800 |
22 Jan 2024 | 53.14 | 53.21 | 53.11 | 53.14 | 52.39 | 10,400 |
19 Jan 2024 | 53.10 | 53.13 | 52.98 | 53.13 | 52.38 | 27,700 |
18 Jan 2024 | 53.06 | 53.12 | 53.00 | 53.07 | 52.32 | 10,900 |
17 Jan 2024 | 53.05 | 53.13 | 53.01 | 53.07 | 52.32 | 21,200 |
16 Jan 2024 | 53.01 | 53.38 | 53.01 | 53.22 | 52.46 | 14,800 |
12 Jan 2024 | 53.29 | 53.50 | 53.29 | 53.47 | 52.71 | 10,500 |
11 Jan 2024 | 53.13 | 53.28 | 53.12 | 53.27 | 52.51 | 9,600 |
10 Jan 2024 | 53.10 | 53.10 | 52.99 | 53.01 | 52.26 | 7,400 |
09 Jan 2024 | 53.06 | 53.17 | 53.06 | 53.07 | 52.32 | 60,800 |
08 Jan 2024 | 52.96 | 53.23 | 52.96 | 53.16 | 52.41 | 23,700 |
05 Jan 2024 | 52.99 | 53.23 | 52.97 | 53.00 | 52.25 | 7,800 |
04 Jan 2024 | 53.17 | 53.20 | 53.12 | 53.14 | 52.39 | 16,500 |
03 Jan 2024 | 53.14 | 53.41 | 53.14 | 53.40 | 52.64 | 16,600 |
02 Jan 2024 | 53.21 | 53.33 | 53.16 | 53.30 | 52.54 | 50,600 |
29 Dec 2023 | 53.31 | 53.46 | 53.30 | 53.32 | 52.56 | 14,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |