Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 51.06 | 51.07 | 51.04 | 51.04 | 51.04 | 1,418,300 |
25 Apr 2024 | 51.02 | 51.05 | 51.02 | 51.05 | 51.05 | 2,296,400 |
24 Apr 2024 | 51.04 | 51.04 | 50.98 | 51.01 | 51.01 | 3,081,500 |
23 Apr 2024 | 51.04 | 51.04 | 51.02 | 51.04 | 51.04 | 1,557,800 |
22 Apr 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 51.02 | 678,000 |
19 Apr 2024 | 51.02 | 51.03 | 51.01 | 51.02 | 51.02 | 675,300 |
18 Apr 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 51.02 | 1,216,600 |
17 Apr 2024 | 50.97 | 51.00 | 50.96 | 50.99 | 50.99 | 1,493,900 |
16 Apr 2024 | 50.97 | 50.97 | 50.95 | 50.97 | 50.97 | 1,763,200 |
15 Apr 2024 | 50.96 | 50.96 | 50.95 | 50.96 | 50.96 | 924,400 |
12 Apr 2024 | 50.94 | 50.96 | 50.93 | 50.95 | 50.95 | 928,600 |
11 Apr 2024 | 50.93 | 50.95 | 50.93 | 50.93 | 50.93 | 1,053,600 |
10 Apr 2024 | 50.93 | 50.95 | 50.92 | 50.93 | 50.93 | 961,900 |
09 Apr 2024 | 50.92 | 50.95 | 50.92 | 50.93 | 50.93 | 647,700 |
08 Apr 2024 | 50.89 | 50.91 | 50.89 | 50.90 | 50.90 | 885,700 |
05 Apr 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 50.88 | 823,400 |
04 Apr 2024 | 50.89 | 50.89 | 50.87 | 50.87 | 50.87 | 786,700 |
03 Apr 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 50.87 | 1,333,400 |
02 Apr 2024 | 50.83 | 50.86 | 50.82 | 50.84 | 50.84 | 1,228,600 |
01 Apr 2024 | 50.81 | 50.84 | 50.81 | 50.82 | 50.82 | 1,528,700 |
01 Apr 2024 | 0.256 Dividend | |||||
28 Mar 2024 | 51.08 | 51.08 | 51.06 | 51.06 | 50.80 | 3,267,800 |
27 Mar 2024 | 51.08 | 51.08 | 51.07 | 51.08 | 50.82 | 659,800 |
26 Mar 2024 | 51.04 | 51.05 | 51.03 | 51.04 | 50.78 | 1,168,600 |
25 Mar 2024 | 51.02 | 51.04 | 51.01 | 51.02 | 50.76 | 1,202,900 |
22 Mar 2024 | 51.02 | 51.03 | 51.00 | 51.02 | 50.76 | 1,070,500 |
21 Mar 2024 | 50.99 | 51.02 | 50.99 | 51.02 | 50.76 | 1,565,100 |
20 Mar 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 50.72 | 681,100 |
19 Mar 2024 | 50.98 | 50.99 | 50.96 | 50.98 | 50.72 | 480,900 |
18 Mar 2024 | 50.98 | 50.98 | 50.95 | 50.97 | 50.71 | 694,500 |
15 Mar 2024 | 50.96 | 50.97 | 50.94 | 50.95 | 50.69 | 627,400 |
14 Mar 2024 | 50.94 | 50.97 | 50.94 | 50.95 | 50.69 | 657,400 |
13 Mar 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 50.65 | 827,100 |
12 Mar 2024 | 50.88 | 50.92 | 50.88 | 50.92 | 50.66 | 765,500 |
11 Mar 2024 | 50.88 | 50.88 | 50.87 | 50.87 | 50.61 | 759,800 |
08 Mar 2024 | 50.87 | 50.88 | 50.85 | 50.88 | 50.62 | 685,600 |
07 Mar 2024 | 50.88 | 50.88 | 50.84 | 50.84 | 50.59 | 832,900 |
06 Mar 2024 | 50.87 | 50.87 | 50.83 | 50.83 | 50.58 | 969,900 |
05 Mar 2024 | 50.85 | 50.87 | 50.83 | 50.84 | 50.59 | 982,000 |
04 Mar 2024 | 50.83 | 50.84 | 50.82 | 50.82 | 50.57 | 691,200 |
01 Mar 2024 | 50.86 | 50.86 | 50.82 | 50.82 | 50.57 | 2,059,800 |
01 Mar 2024 | 0.241 Dividend | |||||
29 Feb 2024 | 51.04 | 51.06 | 51.04 | 51.06 | 50.56 | 711,700 |
28 Feb 2024 | 51.04 | 51.04 | 51.01 | 51.04 | 50.54 | 629,700 |
27 Feb 2024 | 51.03 | 51.05 | 51.01 | 51.02 | 50.52 | 881,900 |
26 Feb 2024 | 51.00 | 51.03 | 50.98 | 51.00 | 50.50 | 977,100 |
23 Feb 2024 | 50.99 | 51.00 | 50.98 | 50.98 | 50.48 | 817,700 |
22 Feb 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 50.48 | 1,039,500 |
21 Feb 2024 | 50.91 | 50.94 | 50.89 | 50.91 | 50.42 | 1,128,200 |
20 Feb 2024 | 50.91 | 50.92 | 50.90 | 50.91 | 50.42 | 730,600 |
16 Feb 2024 | 50.92 | 50.92 | 50.89 | 50.89 | 50.40 | 738,700 |
15 Feb 2024 | 50.88 | 50.93 | 50.88 | 50.93 | 50.44 | 774,800 |
14 Feb 2024 | 50.86 | 50.87 | 50.85 | 50.87 | 50.38 | 584,400 |
13 Feb 2024 | 50.82 | 50.85 | 50.82 | 50.84 | 50.35 | 1,274,100 |
12 Feb 2024 | 50.83 | 50.85 | 50.81 | 50.82 | 50.33 | 527,400 |
09 Feb 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 50.32 | 778,800 |
08 Feb 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 50.30 | 909,500 |
07 Feb 2024 | 50.80 | 50.81 | 50.76 | 50.79 | 50.30 | 995,900 |
06 Feb 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 50.29 | 1,156,400 |
05 Feb 2024 | 50.76 | 50.77 | 50.74 | 50.76 | 50.27 | 1,311,700 |
02 Feb 2024 | 50.74 | 50.74 | 50.72 | 50.74 | 50.25 | 1,614,800 |
01 Feb 2024 | 50.71 | 50.73 | 50.69 | 50.72 | 50.23 | 1,684,600 |
01 Feb 2024 | 0.259 Dividend | |||||
31 Jan 2024 | 50.96 | 51.06 | 50.91 | 50.94 | 50.19 | 1,105,700 |
30 Jan 2024 | 50.96 | 50.96 | 50.94 | 50.94 | 50.19 | 847,300 |
29 Jan 2024 | 50.97 | 50.97 | 50.94 | 50.95 | 50.20 | 831,000 |
26 Jan 2024 | 50.93 | 50.96 | 50.93 | 50.95 | 50.20 | 854,000 |
25 Jan 2024 | 50.92 | 50.95 | 50.89 | 50.93 | 50.18 | 1,439,800 |
24 Jan 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 50.15 | 1,042,800 |
23 Jan 2024 | 50.88 | 50.89 | 50.85 | 50.85 | 50.10 | 786,000 |
22 Jan 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 50.11 | 1,136,800 |
19 Jan 2024 | 50.85 | 50.86 | 50.84 | 50.85 | 50.10 | 1,244,200 |
18 Jan 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 50.08 | 887,600 |
17 Jan 2024 | 50.80 | 50.82 | 50.80 | 50.81 | 50.06 | 1,312,400 |
16 Jan 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 50.04 | 1,217,800 |
12 Jan 2024 | 50.78 | 50.79 | 50.76 | 50.79 | 50.04 | 1,230,400 |
11 Jan 2024 | 50.77 | 50.78 | 50.76 | 50.78 | 50.03 | 638,100 |
10 Jan 2024 | 50.74 | 50.78 | 50.72 | 50.73 | 49.98 | 851,200 |
09 Jan 2024 | 50.71 | 50.74 | 50.71 | 50.74 | 49.99 | 1,401,400 |
08 Jan 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 49.95 | 853,200 |
05 Jan 2024 | 50.69 | 50.71 | 50.69 | 50.69 | 49.94 | 605,000 |
04 Jan 2024 | 50.68 | 50.70 | 50.61 | 50.68 | 49.93 | 1,863,500 |
03 Jan 2024 | 50.66 | 50.67 | 50.64 | 50.64 | 49.89 | 679,600 |
02 Jan 2024 | 50.61 | 50.65 | 50.59 | 50.64 | 49.89 | 1,733,900 |
29 Dec 2023 | 50.61 | 50.64 | 50.61 | 50.62 | 49.87 | 944,500 |
28 Dec 2023 | 50.60 | 50.63 | 50.58 | 50.59 | 49.84 | 1,393,000 |
27 Dec 2023 | 50.58 | 50.61 | 50.57 | 50.57 | 49.82 | 870,200 |
26 Dec 2023 | 50.57 | 50.59 | 50.57 | 50.59 | 49.84 | 646,700 |
22 Dec 2023 | 50.55 | 50.60 | 50.54 | 50.56 | 49.81 | 727,200 |
21 Dec 2023 | 50.51 | 50.56 | 50.51 | 50.55 | 49.80 | 1,494,300 |
20 Dec 2023 | 50.52 | 50.52 | 50.48 | 50.48 | 49.74 | 2,766,700 |
19 Dec 2023 | 50.51 | 50.53 | 50.49 | 50.50 | 49.76 | 1,626,300 |
18 Dec 2023 | 50.52 | 50.53 | 50.48 | 50.49 | 49.75 | 1,361,300 |
15 Dec 2023 | 50.52 | 50.54 | 50.49 | 50.52 | 49.78 | 1,565,500 |
14 Dec 2023 | 50.52 | 50.52 | 50.49 | 50.52 | 49.78 | 2,180,600 |
14 Dec 2023 | 0.253 Dividend | |||||
13 Dec 2023 | 50.71 | 50.75 | 50.70 | 50.75 | 49.75 | 1,769,800 |
12 Dec 2023 | 50.70 | 50.72 | 50.69 | 50.70 | 49.70 | 2,390,300 |
11 Dec 2023 | 50.68 | 50.70 | 50.67 | 50.68 | 49.68 | 1,007,000 |
08 Dec 2023 | 50.68 | 50.70 | 50.67 | 50.69 | 49.69 | 641,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |