Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 49.84 | 49.85 | 49.82 | 49.83 | 49.83 | 23,700 |
24 May 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 49.83 | 49,100 |
23 May 2024 | 49.83 | 49.84 | 49.82 | 49.83 | 49.83 | 28,000 |
22 May 2024 | 49.81 | 49.82 | 49.81 | 49.81 | 49.81 | 17,500 |
21 May 2024 | 49.82 | 49.82 | 49.81 | 49.81 | 49.81 | 41,900 |
20 May 2024 | 49.80 | 49.81 | 49.80 | 49.81 | 49.81 | 26,800 |
17 May 2024 | 49.82 | 49.82 | 49.80 | 49.81 | 49.81 | 76,400 |
16 May 2024 | 49.81 | 49.81 | 49.80 | 49.81 | 49.81 | 13,900 |
15 May 2024 | 49.79 | 49.80 | 49.78 | 49.79 | 49.79 | 135,600 |
14 May 2024 | 49.77 | 49.78 | 49.76 | 49.76 | 49.76 | 24,900 |
13 May 2024 | 49.77 | 49.78 | 49.75 | 49.77 | 49.77 | 25,300 |
10 May 2024 | 49.78 | 49.78 | 49.75 | 49.76 | 49.76 | 13,200 |
09 May 2024 | 49.78 | 49.78 | 49.76 | 49.78 | 49.78 | 25,500 |
08 May 2024 | 49.75 | 49.75 | 49.74 | 49.74 | 49.74 | 6,000 |
07 May 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 49.74 | 33,000 |
06 May 2024 | 49.75 | 49.75 | 49.73 | 49.73 | 49.73 | 19,400 |
03 May 2024 | 49.71 | 49.75 | 49.71 | 49.73 | 49.73 | 36,400 |
02 May 2024 | 49.73 | 49.73 | 49.69 | 49.71 | 49.71 | 51,100 |
01 May 2024 | 49.65 | 49.67 | 49.65 | 49.67 | 49.67 | 49,100 |
01 May 2024 | 0.204 Dividend | |||||
30 Apr 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 49.64 | 49,100 |
29 Apr 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 49.66 | 15,700 |
26 Apr 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 49.66 | 80,100 |
25 Apr 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 49.64 | 19,400 |
24 Apr 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 49.64 | 15,600 |
23 Apr 2024 | 49.83 | 49.86 | 49.82 | 49.85 | 49.64 | 17,200 |
22 Apr 2024 | 49.85 | 49.85 | 49.82 | 49.83 | 49.63 | 450,600 |
19 Apr 2024 | 49.82 | 49.83 | 49.82 | 49.83 | 49.63 | 23,000 |
18 Apr 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.61 | 28,200 |
17 Apr 2024 | 49.80 | 49.81 | 49.79 | 49.81 | 49.61 | 17,900 |
16 Apr 2024 | 49.78 | 49.79 | 49.78 | 49.78 | 49.58 | 26,600 |
15 Apr 2024 | 49.77 | 49.79 | 49.76 | 49.78 | 49.58 | 28,600 |
12 Apr 2024 | 49.80 | 49.81 | 49.78 | 49.79 | 49.59 | 25,200 |
11 Apr 2024 | 49.77 | 49.79 | 49.76 | 49.78 | 49.57 | 50,000 |
10 Apr 2024 | 49.75 | 49.76 | 49.73 | 49.74 | 49.53 | 32,700 |
09 Apr 2024 | 49.81 | 49.81 | 49.79 | 49.80 | 49.60 | 21,500 |
08 Apr 2024 | 49.78 | 49.79 | 49.77 | 49.78 | 49.57 | 33,600 |
05 Apr 2024 | 49.78 | 49.80 | 49.78 | 49.78 | 49.58 | 24,300 |
04 Apr 2024 | 49.80 | 49.81 | 49.78 | 49.81 | 49.60 | 22,700 |
03 Apr 2024 | 49.85 | 49.85 | 49.75 | 49.77 | 49.57 | 29,200 |
02 Apr 2024 | 49.77 | 49.77 | 49.74 | 49.76 | 49.56 | 52,300 |
01 Apr 2024 | 49.84 | 49.84 | 49.73 | 49.74 | 49.54 | 47,100 |
01 Apr 2024 | 0.201 Dividend | |||||
28 Mar 2024 | 49.96 | 49.97 | 49.94 | 49.96 | 49.56 | 19,200 |
27 Mar 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.57 | 21,000 |
26 Mar 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 49.54 | 30,000 |
25 Mar 2024 | 49.96 | 49.96 | 49.93 | 49.94 | 49.54 | 12,800 |
22 Mar 2024 | 49.95 | 49.95 | 49.93 | 49.94 | 49.54 | 6,900 |
21 Mar 2024 | 49.93 | 49.93 | 49.91 | 49.93 | 49.53 | 20,500 |
20 Mar 2024 | 49.89 | 49.90 | 49.87 | 49.90 | 49.49 | 16,700 |
19 Mar 2024 | 49.88 | 49.88 | 49.86 | 49.87 | 49.46 | 15,000 |
18 Mar 2024 | 49.88 | 49.88 | 49.85 | 49.85 | 49.45 | 11,300 |
15 Mar 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 49.46 | 14,300 |
14 Mar 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 49.45 | 13,900 |
13 Mar 2024 | 49.85 | 49.86 | 49.85 | 49.85 | 49.45 | 37,000 |
12 Mar 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 49.45 | 37,600 |
11 Mar 2024 | 49.87 | 49.89 | 49.86 | 49.87 | 49.46 | 27,500 |
08 Mar 2024 | 49.88 | 49.90 | 49.87 | 49.88 | 49.48 | 15,300 |
07 Mar 2024 | 49.85 | 49.87 | 49.85 | 49.86 | 49.46 | 51,000 |
06 Mar 2024 | 49.84 | 49.86 | 49.84 | 49.85 | 49.45 | 25,200 |
05 Mar 2024 | 49.83 | 49.85 | 49.83 | 49.84 | 49.44 | 18,000 |
04 Mar 2024 | 49.83 | 49.84 | 49.81 | 49.82 | 49.42 | 25,500 |
01 Mar 2024 | 49.82 | 49.84 | 49.80 | 49.84 | 49.44 | 19,800 |
01 Mar 2024 | 0.196 Dividend | |||||
29 Feb 2024 | 49.99 | 50.01 | 49.98 | 50.00 | 49.40 | 45,000 |
28 Feb 2024 | 49.97 | 49.98 | 49.96 | 49.98 | 49.38 | 73,400 |
27 Feb 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 49.36 | 24,800 |
26 Feb 2024 | 49.92 | 49.96 | 49.92 | 49.95 | 49.35 | 73,500 |
23 Feb 2024 | 49.95 | 49.97 | 49.95 | 49.95 | 49.35 | 23,500 |
22 Feb 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 49.35 | 48,300 |
21 Feb 2024 | 49.95 | 49.96 | 49.94 | 49.94 | 49.35 | 34,400 |
20 Feb 2024 | 49.95 | 49.96 | 49.94 | 49.94 | 49.35 | 51,300 |
16 Feb 2024 | 49.91 | 49.93 | 49.91 | 49.93 | 49.33 | 23,600 |
15 Feb 2024 | 49.93 | 49.95 | 49.92 | 49.93 | 49.33 | 50,300 |
14 Feb 2024 | 49.89 | 49.92 | 49.88 | 49.91 | 49.31 | 14,200 |
13 Feb 2024 | 49.90 | 49.90 | 49.87 | 49.88 | 49.28 | 19,900 |
12 Feb 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 49.33 | 31,400 |
09 Feb 2024 | 49.92 | 49.93 | 49.91 | 49.92 | 49.33 | 47,300 |
08 Feb 2024 | 49.92 | 49.94 | 49.92 | 49.94 | 49.34 | 20,000 |
07 Feb 2024 | 49.93 | 49.93 | 49.91 | 49.91 | 49.31 | 64,100 |
06 Feb 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 49.31 | 36,300 |
05 Feb 2024 | 49.90 | 49.91 | 49.88 | 49.89 | 49.29 | 77,300 |
02 Feb 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 49.31 | 84,800 |
01 Feb 2024 | 49.98 | 49.99 | 49.95 | 49.97 | 49.37 | 209,500 |
01 Feb 2024 | 0.198 Dividend | |||||
31 Jan 2024 | 50.12 | 50.16 | 50.11 | 50.12 | 49.32 | 22,400 |
30 Jan 2024 | 50.10 | 50.10 | 50.07 | 50.08 | 49.29 | 32,100 |
29 Jan 2024 | 50.09 | 50.10 | 50.08 | 50.10 | 49.30 | 15,400 |
26 Jan 2024 | 50.09 | 50.09 | 50.07 | 50.09 | 49.29 | 31,600 |
25 Jan 2024 | 50.06 | 50.09 | 50.06 | 50.08 | 49.29 | 30,600 |
24 Jan 2024 | 50.01 | 50.06 | 50.01 | 50.04 | 49.24 | 33,100 |
23 Jan 2024 | 50.05 | 50.05 | 50.02 | 50.04 | 49.24 | 36,900 |
22 Jan 2024 | 50.04 | 50.04 | 50.02 | 50.03 | 49.23 | 88,000 |
19 Jan 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 49.23 | 17,500 |
18 Jan 2024 | 50.02 | 50.04 | 50.02 | 50.03 | 49.23 | 15,300 |
17 Jan 2024 | 50.02 | 50.03 | 50.00 | 50.01 | 49.22 | 37,800 |
16 Jan 2024 | 50.10 | 50.10 | 50.04 | 50.06 | 49.26 | 25,300 |
12 Jan 2024 | 50.06 | 50.08 | 50.06 | 50.08 | 49.28 | 20,700 |
11 Jan 2024 | 49.99 | 50.03 | 49.99 | 50.03 | 49.23 | 15,300 |
10 Jan 2024 | 49.98 | 49.98 | 49.96 | 49.97 | 49.17 | 93,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |