Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 49.78 | 49.87 | 49.65 | 49.67 | 49.67 | 266,747 |
02 May 2024 | 49.56 | 49.69 | 49.56 | 49.64 | 49.64 | 326,500 |
01 May 2024 | 49.49 | 49.61 | 49.48 | 49.57 | 49.57 | 47,200 |
30 Apr 2024 | 49.50 | 49.51 | 49.45 | 49.51 | 49.51 | 29,900 |
29 Apr 2024 | 49.48 | 49.51 | 49.45 | 49.49 | 49.49 | 48,100 |
26 Apr 2024 | 49.48 | 49.50 | 49.44 | 49.44 | 49.44 | 40,500 |
25 Apr 2024 | 49.45 | 49.45 | 49.40 | 49.45 | 49.45 | 31,200 |
24 Apr 2024 | 49.50 | 49.50 | 49.45 | 49.49 | 49.49 | 45,600 |
23 Apr 2024 | 49.46 | 49.52 | 49.46 | 49.52 | 49.52 | 31,000 |
22 Apr 2024 | 49.43 | 49.48 | 49.43 | 49.48 | 49.48 | 29,500 |
19 Apr 2024 | 49.51 | 49.51 | 49.40 | 49.44 | 49.44 | 41,200 |
18 Apr 2024 | 49.53 | 49.53 | 49.29 | 49.42 | 49.42 | 147,200 |
17 Apr 2024 | 49.67 | 49.67 | 49.38 | 49.46 | 49.46 | 151,700 |
16 Apr 2024 | 49.67 | 49.67 | 49.32 | 49.39 | 49.39 | 310,600 |
15 Apr 2024 | 49.43 | 49.43 | 49.35 | 49.42 | 49.42 | 29,700 |
12 Apr 2024 | 49.47 | 49.48 | 49.42 | 49.46 | 49.46 | 23,900 |
11 Apr 2024 | 49.40 | 49.43 | 49.37 | 49.42 | 49.42 | 45,700 |
11 Apr 2024 | 0.225 Dividend | |||||
10 Apr 2024 | 49.61 | 49.63 | 49.57 | 49.60 | 49.38 | 13,900 |
09 Apr 2024 | 49.83 | 49.83 | 49.79 | 49.82 | 49.59 | 36,500 |
08 Apr 2024 | 49.74 | 49.75 | 49.69 | 49.74 | 49.51 | 54,500 |
05 Apr 2024 | 49.93 | 49.93 | 49.70 | 49.75 | 49.52 | 36,800 |
04 Apr 2024 | 49.89 | 49.89 | 49.76 | 49.84 | 49.61 | 21,600 |
03 Apr 2024 | 49.72 | 49.80 | 49.69 | 49.80 | 49.57 | 27,600 |
02 Apr 2024 | 49.85 | 49.85 | 49.68 | 49.74 | 49.51 | 38,000 |
01 Apr 2024 | 49.93 | 49.93 | 49.68 | 49.74 | 49.51 | 27,100 |
28 Mar 2024 | 49.81 | 49.83 | 49.78 | 49.83 | 49.60 | 66,500 |
27 Mar 2024 | 49.81 | 49.85 | 49.78 | 49.83 | 49.60 | 35,800 |
26 Mar 2024 | 49.75 | 49.80 | 49.73 | 49.78 | 49.55 | 286,900 |
25 Mar 2024 | 49.88 | 49.88 | 49.74 | 49.74 | 49.51 | 37,500 |
22 Mar 2024 | 49.74 | 49.81 | 49.74 | 49.80 | 49.57 | 50,200 |
21 Mar 2024 | 49.74 | 49.83 | 49.70 | 49.74 | 49.51 | 45,500 |
20 Mar 2024 | 49.66 | 49.90 | 49.64 | 49.72 | 49.49 | 75,700 |
19 Mar 2024 | 49.67 | 49.67 | 49.60 | 49.66 | 49.43 | 17,100 |
18 Mar 2024 | 49.61 | 49.61 | 49.55 | 49.60 | 49.38 | 46,400 |
15 Mar 2024 | 49.66 | 49.66 | 49.54 | 49.58 | 49.36 | 30,900 |
14 Mar 2024 | 49.57 | 49.62 | 49.55 | 49.59 | 49.37 | 199,700 |
13 Mar 2024 | 49.61 | 49.66 | 49.61 | 49.66 | 49.43 | 34,200 |
12 Mar 2024 | 49.63 | 49.65 | 49.61 | 49.64 | 49.41 | 75,900 |
11 Mar 2024 | 49.73 | 49.73 | 49.66 | 49.67 | 49.44 | 60,400 |
11 Mar 2024 | 0.205 Dividend | |||||
08 Mar 2024 | 49.91 | 49.91 | 49.86 | 49.90 | 49.47 | 23,300 |
07 Mar 2024 | 49.83 | 49.86 | 49.81 | 49.86 | 49.43 | 49,800 |
06 Mar 2024 | 49.78 | 49.84 | 49.78 | 49.81 | 49.38 | 35,800 |
05 Mar 2024 | 49.83 | 49.83 | 49.74 | 49.77 | 49.34 | 52,000 |
04 Mar 2024 | 49.74 | 49.75 | 49.70 | 49.73 | 49.30 | 16,100 |
01 Mar 2024 | 49.67 | 49.78 | 49.65 | 49.76 | 49.33 | 30,700 |
29 Feb 2024 | 49.64 | 49.70 | 49.63 | 49.65 | 49.22 | 44,700 |
28 Feb 2024 | 49.68 | 49.68 | 49.61 | 49.67 | 49.24 | 40,000 |
27 Feb 2024 | 49.70 | 49.70 | 49.56 | 49.58 | 49.15 | 87,400 |
26 Feb 2024 | 49.62 | 49.62 | 49.57 | 49.59 | 49.16 | 35,800 |
23 Feb 2024 | 49.58 | 49.66 | 49.57 | 49.61 | 49.18 | 50,900 |
22 Feb 2024 | 49.67 | 49.67 | 49.53 | 49.57 | 49.14 | 126,000 |
21 Feb 2024 | 49.67 | 49.67 | 49.57 | 49.57 | 49.14 | 65,500 |
20 Feb 2024 | 49.59 | 49.60 | 49.56 | 49.60 | 49.17 | 76,800 |
16 Feb 2024 | 49.51 | 49.55 | 49.51 | 49.54 | 49.11 | 27,300 |
15 Feb 2024 | 49.59 | 49.59 | 49.54 | 49.59 | 49.16 | 52,700 |
14 Feb 2024 | 49.50 | 49.54 | 49.48 | 49.54 | 49.11 | 51,000 |
13 Feb 2024 | 49.47 | 49.50 | 49.45 | 49.46 | 49.03 | 39,600 |
12 Feb 2024 | 49.54 | 49.59 | 49.54 | 49.58 | 49.15 | 116,200 |
09 Feb 2024 | 49.63 | 49.63 | 49.51 | 49.54 | 49.11 | 79,900 |
09 Feb 2024 | 0.199 Dividend | |||||
08 Feb 2024 | 49.74 | 49.75 | 49.72 | 49.75 | 49.12 | 55,900 |
07 Feb 2024 | 49.69 | 49.77 | 49.69 | 49.77 | 49.14 | 249,200 |
06 Feb 2024 | 49.71 | 49.74 | 49.66 | 49.70 | 49.07 | 129,500 |
05 Feb 2024 | 49.66 | 49.66 | 49.60 | 49.65 | 49.02 | 64,300 |
02 Feb 2024 | 49.81 | 49.81 | 49.65 | 49.71 | 49.08 | 76,000 |
01 Feb 2024 | 49.96 | 49.96 | 49.83 | 49.86 | 49.23 | 252,500 |
31 Jan 2024 | 49.87 | 49.91 | 49.81 | 49.88 | 49.25 | 71,200 |
30 Jan 2024 | 49.75 | 49.79 | 49.72 | 49.77 | 49.14 | 29,500 |
29 Jan 2024 | 49.72 | 49.78 | 49.72 | 49.77 | 49.14 | 33,600 |
26 Jan 2024 | 49.74 | 49.74 | 49.69 | 49.72 | 49.09 | 24,300 |
25 Jan 2024 | 49.59 | 49.72 | 49.59 | 49.72 | 49.09 | 95,400 |
24 Jan 2024 | 49.69 | 49.69 | 49.61 | 49.64 | 49.01 | 18,600 |
23 Jan 2024 | 49.61 | 49.64 | 49.59 | 49.64 | 49.01 | 27,600 |
22 Jan 2024 | 49.59 | 49.63 | 49.59 | 49.63 | 49.01 | 65,100 |
19 Jan 2024 | 49.50 | 49.59 | 49.50 | 49.59 | 48.97 | 33,700 |
18 Jan 2024 | 49.63 | 49.63 | 49.51 | 49.56 | 48.94 | 25,700 |
17 Jan 2024 | 49.55 | 49.55 | 49.48 | 49.54 | 48.92 | 31,400 |
16 Jan 2024 | 49.64 | 49.64 | 49.52 | 49.60 | 48.98 | 40,400 |
12 Jan 2024 | 49.57 | 49.63 | 49.57 | 49.62 | 49.00 | 24,000 |
11 Jan 2024 | 49.44 | 49.55 | 49.44 | 49.55 | 48.93 | 24,300 |
11 Jan 2024 | 0.094 Dividend | |||||
10 Jan 2024 | 49.55 | 49.55 | 49.51 | 49.52 | 48.80 | 30,200 |
09 Jan 2024 | 49.40 | 49.51 | 49.40 | 49.50 | 48.78 | 67,600 |
08 Jan 2024 | 49.43 | 49.51 | 49.43 | 49.50 | 48.78 | 30,600 |
05 Jan 2024 | 49.42 | 49.50 | 49.41 | 49.44 | 48.72 | 21,700 |
04 Jan 2024 | 49.46 | 49.47 | 49.43 | 49.45 | 48.73 | 32,200 |
03 Jan 2024 | 49.46 | 49.47 | 49.40 | 49.46 | 48.74 | 34,000 |
02 Jan 2024 | 49.52 | 49.52 | 49.30 | 49.44 | 48.72 | 65,700 |
29 Dec 2023 | 49.56 | 49.59 | 49.54 | 49.59 | 48.87 | 31,800 |
28 Dec 2023 | 49.55 | 49.60 | 49.53 | 49.58 | 48.86 | 26,700 |
27 Dec 2023 | 49.55 | 49.59 | 49.51 | 49.59 | 48.87 | 26,100 |
26 Dec 2023 | 49.48 | 49.49 | 49.45 | 49.48 | 48.76 | 24,600 |
22 Dec 2023 | 49.52 | 49.52 | 49.46 | 49.51 | 48.79 | 26,500 |
21 Dec 2023 | 49.58 | 49.58 | 49.45 | 49.48 | 48.76 | 32,600 |
20 Dec 2023 | 49.42 | 49.50 | 49.38 | 49.44 | 48.72 | 214,100 |
19 Dec 2023 | 49.36 | 49.37 | 49.34 | 49.35 | 48.64 | 40,900 |
18 Dec 2023 | 49.34 | 49.34 | 49.25 | 49.33 | 48.62 | 103,000 |
18 Dec 2023 | 0.346 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |