Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 52.61 | 52.62 | 52.59 | 52.61 | 52.61 | 72,438 |
02 May 2024 | 52.59 | 52.60 | 52.58 | 52.59 | 52.59 | 34,600 |
01 May 2024 | 52.65 | 52.65 | 52.52 | 52.60 | 52.60 | 67,300 |
01 May 2024 | 0.275 Dividend | |||||
30 Apr 2024 | 52.81 | 52.81 | 52.75 | 52.75 | 52.48 | 57,100 |
29 Apr 2024 | 52.82 | 52.82 | 52.67 | 52.80 | 52.52 | 56,300 |
26 Apr 2024 | 52.82 | 52.82 | 52.75 | 52.81 | 52.53 | 41,900 |
25 Apr 2024 | 52.81 | 52.81 | 52.70 | 52.70 | 52.43 | 33,400 |
24 Apr 2024 | 52.75 | 52.93 | 52.72 | 52.93 | 52.65 | 26,700 |
23 Apr 2024 | 52.79 | 52.79 | 52.73 | 52.73 | 52.46 | 33,900 |
22 Apr 2024 | 52.75 | 52.75 | 52.69 | 52.72 | 52.45 | 50,800 |
19 Apr 2024 | 52.87 | 52.87 | 52.66 | 52.69 | 52.42 | 183,000 |
18 Apr 2024 | 52.77 | 52.77 | 52.71 | 52.71 | 52.44 | 31,900 |
17 Apr 2024 | 52.75 | 52.80 | 52.68 | 52.80 | 52.52 | 24,600 |
16 Apr 2024 | 52.79 | 52.79 | 52.69 | 52.72 | 52.45 | 268,600 |
15 Apr 2024 | 52.78 | 52.78 | 52.67 | 52.68 | 52.41 | 36,900 |
12 Apr 2024 | 52.72 | 52.74 | 52.66 | 52.70 | 52.43 | 37,400 |
11 Apr 2024 | 52.68 | 52.68 | 52.61 | 52.66 | 52.39 | 21,500 |
10 Apr 2024 | 52.65 | 52.67 | 52.62 | 52.64 | 52.37 | 15,300 |
09 Apr 2024 | 52.68 | 52.68 | 52.60 | 52.64 | 52.37 | 22,900 |
08 Apr 2024 | 52.63 | 52.64 | 52.59 | 52.62 | 52.35 | 22,200 |
05 Apr 2024 | 52.61 | 52.62 | 52.58 | 52.62 | 52.34 | 29,200 |
04 Apr 2024 | 52.55 | 52.57 | 52.53 | 52.56 | 52.29 | 27,100 |
03 Apr 2024 | 52.54 | 52.70 | 52.54 | 52.56 | 52.29 | 45,600 |
02 Apr 2024 | 52.59 | 52.63 | 52.54 | 52.59 | 52.32 | 45,700 |
01 Apr 2024 | 52.51 | 52.59 | 52.51 | 52.57 | 52.30 | 24,300 |
01 Apr 2024 | 0.297 Dividend | |||||
28 Mar 2024 | 52.98 | 52.98 | 52.82 | 52.82 | 52.25 | 22,200 |
27 Mar 2024 | 52.82 | 52.85 | 52.79 | 52.79 | 52.22 | 36,500 |
26 Mar 2024 | 52.81 | 52.85 | 52.72 | 52.74 | 52.17 | 123,600 |
25 Mar 2024 | 52.70 | 52.75 | 52.67 | 52.72 | 52.15 | 14,500 |
22 Mar 2024 | 52.66 | 52.70 | 52.64 | 52.64 | 52.07 | 22,400 |
21 Mar 2024 | 52.66 | 52.66 | 52.60 | 52.60 | 52.03 | 38,800 |
20 Mar 2024 | 52.63 | 52.66 | 52.60 | 52.66 | 52.09 | 19,600 |
19 Mar 2024 | 52.59 | 52.63 | 52.59 | 52.62 | 52.05 | 17,600 |
18 Mar 2024 | 52.55 | 52.61 | 52.55 | 52.60 | 52.03 | 16,800 |
15 Mar 2024 | 52.54 | 52.58 | 52.52 | 52.54 | 51.97 | 23,600 |
14 Mar 2024 | 52.59 | 52.60 | 52.51 | 52.60 | 52.03 | 19,400 |
13 Mar 2024 | 52.50 | 52.60 | 52.50 | 52.60 | 52.03 | 43,300 |
12 Mar 2024 | 52.55 | 52.55 | 52.50 | 52.54 | 51.97 | 15,000 |
11 Mar 2024 | 52.50 | 52.53 | 52.46 | 52.53 | 51.96 | 13,100 |
08 Mar 2024 | 52.46 | 52.49 | 52.44 | 52.47 | 51.90 | 16,700 |
07 Mar 2024 | 52.50 | 52.50 | 52.44 | 52.47 | 51.90 | 38,300 |
06 Mar 2024 | 52.44 | 52.47 | 52.40 | 52.47 | 51.90 | 15,000 |
05 Mar 2024 | 52.46 | 52.46 | 52.40 | 52.41 | 51.84 | 22,000 |
04 Mar 2024 | 52.33 | 52.45 | 52.33 | 52.45 | 51.88 | 21,900 |
01 Mar 2024 | 52.40 | 52.40 | 52.33 | 52.33 | 51.76 | 32,600 |
01 Mar 2024 | 0.264 Dividend | |||||
29 Feb 2024 | 52.63 | 52.67 | 52.59 | 52.63 | 51.81 | 60,300 |
28 Feb 2024 | 52.65 | 52.66 | 52.58 | 52.66 | 51.83 | 27,600 |
27 Feb 2024 | 52.58 | 52.59 | 52.57 | 52.59 | 51.76 | 104,600 |
26 Feb 2024 | 52.51 | 52.56 | 52.51 | 52.56 | 51.73 | 26,500 |
23 Feb 2024 | 52.54 | 52.56 | 52.54 | 52.55 | 51.72 | 27,200 |
22 Feb 2024 | 52.55 | 52.55 | 52.51 | 52.52 | 51.69 | 20,600 |
21 Feb 2024 | 52.52 | 52.55 | 52.51 | 52.55 | 51.72 | 16,100 |
20 Feb 2024 | 52.54 | 52.54 | 52.48 | 52.50 | 51.67 | 29,500 |
16 Feb 2024 | 52.50 | 52.51 | 52.49 | 52.51 | 51.68 | 18,300 |
15 Feb 2024 | 52.55 | 52.55 | 52.48 | 52.48 | 51.65 | 21,700 |
14 Feb 2024 | 52.55 | 52.55 | 52.48 | 52.49 | 51.66 | 87,700 |
13 Feb 2024 | 52.50 | 52.63 | 52.46 | 52.63 | 51.80 | 19,600 |
12 Feb 2024 | 52.43 | 52.47 | 52.43 | 52.47 | 51.64 | 16,600 |
09 Feb 2024 | 52.43 | 52.44 | 52.38 | 52.44 | 51.61 | 46,900 |
08 Feb 2024 | 52.44 | 52.47 | 52.38 | 52.47 | 51.64 | 41,300 |
07 Feb 2024 | 52.45 | 52.45 | 52.30 | 52.38 | 51.55 | 198,300 |
06 Feb 2024 | 52.39 | 52.41 | 52.38 | 52.38 | 51.55 | 109,300 |
05 Feb 2024 | 52.31 | 52.37 | 52.30 | 52.36 | 51.53 | 29,500 |
02 Feb 2024 | 52.34 | 52.39 | 52.30 | 52.35 | 51.52 | 35,800 |
01 Feb 2024 | 52.50 | 52.50 | 52.28 | 52.30 | 51.48 | 38,800 |
01 Feb 2024 | 0.331 Dividend | |||||
31 Jan 2024 | 52.66 | 52.72 | 52.57 | 52.63 | 51.47 | 23,800 |
30 Jan 2024 | 52.58 | 52.61 | 52.58 | 52.61 | 51.45 | 23,400 |
29 Jan 2024 | 52.61 | 52.63 | 52.53 | 52.57 | 51.42 | 31,400 |
26 Jan 2024 | 52.65 | 52.65 | 52.54 | 52.56 | 51.41 | 24,600 |
25 Jan 2024 | 52.63 | 52.63 | 52.53 | 52.57 | 51.42 | 36,900 |
24 Jan 2024 | 52.59 | 52.59 | 52.49 | 52.50 | 51.35 | 15,800 |
23 Jan 2024 | 52.52 | 52.54 | 52.48 | 52.54 | 51.39 | 41,400 |
22 Jan 2024 | 52.48 | 52.48 | 52.42 | 52.48 | 51.33 | 52,400 |
19 Jan 2024 | 52.46 | 52.46 | 52.40 | 52.41 | 51.26 | 43,200 |
18 Jan 2024 | 52.44 | 52.46 | 52.38 | 52.39 | 51.24 | 39,900 |
17 Jan 2024 | 52.36 | 52.44 | 52.36 | 52.40 | 51.25 | 27,100 |
16 Jan 2024 | 52.35 | 52.41 | 52.33 | 52.38 | 51.22 | 22,700 |
12 Jan 2024 | 52.28 | 52.39 | 52.28 | 52.39 | 51.24 | 50,000 |
11 Jan 2024 | 52.39 | 52.40 | 52.30 | 52.30 | 51.15 | 59,200 |
10 Jan 2024 | 52.35 | 52.37 | 52.29 | 52.29 | 51.14 | 16,700 |
09 Jan 2024 | 52.25 | 52.31 | 52.20 | 52.31 | 51.16 | 29,700 |
08 Jan 2024 | 52.34 | 52.34 | 52.24 | 52.24 | 51.09 | 20,300 |
05 Jan 2024 | 52.26 | 52.26 | 52.19 | 52.24 | 51.09 | 21,300 |
04 Jan 2024 | 52.16 | 52.26 | 52.16 | 52.25 | 51.10 | 66,900 |
03 Jan 2024 | 52.19 | 52.23 | 52.17 | 52.18 | 51.03 | 21,600 |
02 Jan 2024 | 52.06 | 52.21 | 52.06 | 52.21 | 51.06 | 33,600 |
29 Dec 2023 | 52.18 | 52.18 | 52.13 | 52.13 | 50.98 | 16,200 |
28 Dec 2023 | 52.09 | 52.17 | 52.09 | 52.11 | 50.97 | 11,600 |
27 Dec 2023 | 52.19 | 52.19 | 52.09 | 52.13 | 50.99 | 25,000 |
27 Dec 2023 | 0.265 Dividend | |||||
26 Dec 2023 | 52.29 | 52.37 | 52.27 | 52.29 | 50.88 | 23,500 |
22 Dec 2023 | 52.50 | 52.50 | 52.29 | 52.33 | 50.93 | 43,800 |
21 Dec 2023 | 52.28 | 52.35 | 52.27 | 52.30 | 50.89 | 28,200 |
20 Dec 2023 | 52.29 | 52.35 | 52.29 | 52.35 | 50.94 | 21,900 |
19 Dec 2023 | 52.24 | 52.33 | 52.24 | 52.33 | 50.92 | 54,400 |
18 Dec 2023 | 52.29 | 52.29 | 52.24 | 52.26 | 50.85 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |