Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 49.85 | 49.85 | 49.79 | 49.79 | 49.79 | 129,400 |
29 Apr 2024 | 49.78 | 49.82 | 49.78 | 49.79 | 49.79 | 82,600 |
26 Apr 2024 | 49.78 | 49.81 | 49.76 | 49.78 | 49.78 | 58,100 |
25 Apr 2024 | 49.76 | 49.78 | 49.74 | 49.76 | 49.76 | 70,900 |
24 Apr 2024 | 49.78 | 49.78 | 49.74 | 49.75 | 49.75 | 1,294,800 |
24 Apr 2024 | 0.25 Dividend | |||||
23 Apr 2024 | 49.97 | 50.00 | 49.93 | 50.00 | 49.75 | 96,900 |
22 Apr 2024 | 49.99 | 49.99 | 49.91 | 49.97 | 49.72 | 136,800 |
19 Apr 2024 | 49.97 | 49.97 | 49.91 | 49.91 | 49.66 | 147,800 |
18 Apr 2024 | 49.96 | 49.96 | 49.92 | 49.94 | 49.69 | 107,700 |
17 Apr 2024 | 49.94 | 49.95 | 49.91 | 49.92 | 49.67 | 109,200 |
16 Apr 2024 | 49.91 | 49.95 | 49.90 | 49.92 | 49.67 | 76,000 |
15 Apr 2024 | 49.94 | 49.95 | 49.89 | 49.93 | 49.68 | 74,900 |
12 Apr 2024 | 49.90 | 49.92 | 49.87 | 49.88 | 49.63 | 240,500 |
11 Apr 2024 | 49.91 | 49.92 | 49.90 | 49.92 | 49.67 | 111,500 |
10 Apr 2024 | 49.88 | 49.94 | 49.86 | 49.91 | 49.66 | 146,800 |
09 Apr 2024 | 49.90 | 49.92 | 49.87 | 49.90 | 49.65 | 395,400 |
08 Apr 2024 | 49.86 | 49.90 | 49.86 | 49.90 | 49.65 | 91,900 |
05 Apr 2024 | 49.85 | 49.88 | 49.85 | 49.87 | 49.62 | 57,200 |
04 Apr 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 49.61 | 51,300 |
03 Apr 2024 | 49.84 | 49.86 | 49.82 | 49.83 | 49.58 | 41,900 |
02 Apr 2024 | 49.75 | 49.85 | 49.75 | 49.85 | 49.60 | 102,200 |
01 Apr 2024 | 49.83 | 49.85 | 49.80 | 49.84 | 49.59 | 160,700 |
28 Mar 2024 | 49.82 | 49.82 | 49.80 | 49.80 | 49.55 | 136,200 |
27 Mar 2024 | 49.79 | 49.81 | 49.79 | 49.81 | 49.56 | 79,600 |
26 Mar 2024 | 49.78 | 49.82 | 49.78 | 49.81 | 49.56 | 97,600 |
25 Mar 2024 | 49.83 | 49.83 | 49.78 | 49.83 | 49.58 | 98,700 |
22 Mar 2024 | 49.77 | 49.80 | 49.76 | 49.77 | 49.52 | 156,100 |
21 Mar 2024 | 49.78 | 49.78 | 49.73 | 49.75 | 49.50 | 64,100 |
20 Mar 2024 | 49.86 | 49.86 | 49.75 | 49.78 | 49.53 | 101,700 |
20 Mar 2024 | 0.25 Dividend | |||||
19 Mar 2024 | 50.00 | 50.02 | 49.97 | 50.02 | 49.52 | 75,300 |
18 Mar 2024 | 49.93 | 50.00 | 49.93 | 50.00 | 49.50 | 99,000 |
15 Mar 2024 | 49.93 | 49.98 | 49.92 | 49.97 | 49.47 | 97,900 |
14 Mar 2024 | 49.92 | 49.98 | 49.92 | 49.95 | 49.45 | 248,900 |
13 Mar 2024 | 49.97 | 49.98 | 49.92 | 49.96 | 49.46 | 68,700 |
12 Mar 2024 | 49.89 | 49.99 | 49.89 | 49.96 | 49.46 | 45,200 |
11 Mar 2024 | 49.94 | 49.95 | 49.91 | 49.94 | 49.44 | 48,100 |
08 Mar 2024 | 49.92 | 49.93 | 49.88 | 49.91 | 49.41 | 107,700 |
07 Mar 2024 | 49.97 | 49.97 | 49.91 | 49.92 | 49.42 | 65,000 |
06 Mar 2024 | 49.92 | 49.92 | 49.89 | 49.90 | 49.40 | 72,100 |
05 Mar 2024 | 49.94 | 49.94 | 49.88 | 49.88 | 49.38 | 53,200 |
04 Mar 2024 | 49.89 | 49.90 | 49.88 | 49.90 | 49.40 | 185,900 |
01 Mar 2024 | 49.88 | 49.89 | 49.86 | 49.89 | 49.39 | 129,300 |
29 Feb 2024 | 49.85 | 49.87 | 49.83 | 49.85 | 49.35 | 53,500 |
28 Feb 2024 | 49.86 | 49.86 | 49.83 | 49.84 | 49.34 | 49,200 |
27 Feb 2024 | 49.78 | 49.86 | 49.78 | 49.85 | 49.35 | 53,400 |
26 Feb 2024 | 49.89 | 49.89 | 49.80 | 49.83 | 49.33 | 124,800 |
23 Feb 2024 | 49.86 | 49.86 | 49.81 | 49.81 | 49.31 | 64,200 |
22 Feb 2024 | 49.85 | 49.85 | 49.80 | 49.81 | 49.32 | 93,300 |
21 Feb 2024 | 49.83 | 49.83 | 49.76 | 49.81 | 49.31 | 113,500 |
21 Feb 2024 | 0.25 Dividend | |||||
20 Feb 2024 | 50.06 | 50.07 | 50.00 | 50.01 | 49.26 | 121,400 |
16 Feb 2024 | 50.05 | 50.05 | 50.00 | 50.01 | 49.27 | 75,000 |
15 Feb 2024 | 50.05 | 50.05 | 49.98 | 50.02 | 49.27 | 80,500 |
14 Feb 2024 | 50.04 | 50.04 | 49.97 | 50.01 | 49.26 | 130,700 |
13 Feb 2024 | 50.04 | 50.04 | 49.99 | 50.02 | 49.27 | 268,600 |
12 Feb 2024 | 50.03 | 50.03 | 49.98 | 50.01 | 49.26 | 50,600 |
09 Feb 2024 | 50.00 | 50.00 | 49.96 | 49.97 | 49.22 | 97,600 |
08 Feb 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 49.22 | 66,300 |
07 Feb 2024 | 49.96 | 49.97 | 49.92 | 49.94 | 49.20 | 93,500 |
06 Feb 2024 | 49.96 | 49.96 | 49.92 | 49.94 | 49.19 | 89,900 |
05 Feb 2024 | 49.96 | 49.96 | 49.90 | 49.95 | 49.20 | 132,400 |
02 Feb 2024 | 49.92 | 49.93 | 49.90 | 49.91 | 49.17 | 141,100 |
01 Feb 2024 | 49.93 | 49.93 | 49.89 | 49.92 | 49.17 | 162,000 |
31 Jan 2024 | 50.03 | 50.03 | 49.90 | 49.92 | 49.17 | 108,200 |
30 Jan 2024 | 49.94 | 49.94 | 49.89 | 49.90 | 49.16 | 76,600 |
29 Jan 2024 | 49.90 | 49.94 | 49.87 | 49.90 | 49.15 | 181,600 |
26 Jan 2024 | 49.94 | 49.95 | 49.86 | 49.90 | 49.16 | 113,300 |
25 Jan 2024 | 49.83 | 49.89 | 49.83 | 49.89 | 49.15 | 91,300 |
24 Jan 2024 | 49.86 | 49.89 | 49.83 | 49.86 | 49.12 | 103,500 |
24 Jan 2024 | 0.25 Dividend | |||||
23 Jan 2024 | 50.10 | 50.10 | 50.04 | 50.05 | 49.06 | 134,000 |
22 Jan 2024 | 50.11 | 50.11 | 50.06 | 50.10 | 49.10 | 43,800 |
19 Jan 2024 | 50.07 | 50.08 | 50.04 | 50.08 | 49.09 | 44,700 |
18 Jan 2024 | 50.04 | 50.07 | 50.04 | 50.06 | 49.07 | 50,900 |
17 Jan 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 49.06 | 76,600 |
16 Jan 2024 | 50.00 | 50.03 | 50.00 | 50.02 | 49.03 | 71,200 |
12 Jan 2024 | 50.01 | 50.02 | 49.99 | 50.01 | 49.02 | 42,000 |
11 Jan 2024 | 50.00 | 50.01 | 49.98 | 50.00 | 49.01 | 63,300 |
10 Jan 2024 | 50.00 | 50.00 | 49.98 | 50.00 | 49.01 | 62,900 |
09 Jan 2024 | 49.98 | 50.00 | 49.98 | 49.99 | 49.00 | 90,400 |
08 Jan 2024 | 50.02 | 50.02 | 49.95 | 49.99 | 48.99 | 80,500 |
05 Jan 2024 | 49.98 | 49.99 | 49.92 | 49.94 | 48.95 | 124,600 |
04 Jan 2024 | 49.97 | 50.00 | 49.94 | 49.96 | 48.97 | 120,500 |
03 Jan 2024 | 49.95 | 50.00 | 49.93 | 49.94 | 48.95 | 181,300 |
02 Jan 2024 | 49.95 | 49.97 | 49.93 | 49.94 | 48.94 | 148,100 |
29 Dec 2023 | 49.93 | 49.93 | 49.90 | 49.92 | 48.93 | 151,900 |
28 Dec 2023 | 49.90 | 49.95 | 49.87 | 49.93 | 48.94 | 129,800 |
27 Dec 2023 | 49.90 | 49.90 | 49.87 | 49.90 | 48.90 | 87,000 |
26 Dec 2023 | 49.87 | 49.90 | 49.87 | 49.90 | 48.90 | 70,700 |
22 Dec 2023 | 49.88 | 49.88 | 49.84 | 49.87 | 48.88 | 126,300 |
21 Dec 2023 | 49.90 | 49.90 | 49.81 | 49.87 | 48.88 | 91,700 |
20 Dec 2023 | 49.88 | 49.88 | 49.81 | 49.86 | 48.87 | 76,000 |
20 Dec 2023 | 0.25 Dividend | |||||
19 Dec 2023 | 50.17 | 50.17 | 50.06 | 50.06 | 48.83 | 84,100 |
18 Dec 2023 | 50.13 | 50.13 | 50.05 | 50.08 | 48.84 | 227,600 |
15 Dec 2023 | 50.06 | 50.08 | 50.04 | 50.08 | 48.84 | 59,300 |
14 Dec 2023 | 49.99 | 50.07 | 49.99 | 50.06 | 48.82 | 80,200 |
13 Dec 2023 | 50.03 | 50.07 | 50.02 | 50.06 | 48.82 | 68,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |