Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 51.52 | 51.55 | 51.45 | 51.45 | 51.45 | 34,400 |
10 May 2024 | 51.61 | 51.61 | 51.45 | 51.46 | 51.46 | 20,700 |
09 May 2024 | 51.54 | 51.59 | 51.47 | 51.59 | 51.59 | 27,900 |
08 May 2024 | 51.56 | 51.56 | 51.51 | 51.54 | 51.54 | 21,300 |
07 May 2024 | 51.71 | 51.71 | 51.54 | 51.63 | 51.63 | 43,700 |
06 May 2024 | 51.66 | 51.66 | 51.55 | 51.60 | 51.60 | 31,000 |
03 May 2024 | 51.67 | 51.67 | 51.46 | 51.51 | 51.51 | 32,800 |
02 May 2024 | 51.18 | 51.33 | 51.06 | 51.33 | 51.33 | 56,500 |
01 May 2024 | 50.89 | 51.23 | 50.89 | 51.04 | 51.04 | 43,600 |
01 May 2024 | 0.322 Dividend | |||||
30 Apr 2024 | 51.33 | 51.37 | 51.15 | 51.20 | 50.88 | 35,800 |
29 Apr 2024 | 51.39 | 51.45 | 51.34 | 51.45 | 51.13 | 45,100 |
26 Apr 2024 | 51.21 | 51.32 | 51.21 | 51.27 | 50.95 | 32,800 |
25 Apr 2024 | 51.07 | 51.13 | 50.89 | 51.13 | 50.81 | 54,400 |
24 Apr 2024 | 51.31 | 51.33 | 51.17 | 51.25 | 50.93 | 27,300 |
23 Apr 2024 | 51.26 | 51.42 | 51.20 | 51.36 | 51.04 | 48,300 |
22 Apr 2024 | 51.14 | 51.20 | 51.02 | 51.20 | 50.88 | 64,800 |
19 Apr 2024 | 50.93 | 51.01 | 50.90 | 50.96 | 50.64 | 39,900 |
18 Apr 2024 | 50.84 | 50.90 | 50.77 | 50.88 | 50.56 | 44,300 |
17 Apr 2024 | 50.94 | 51.00 | 50.77 | 50.84 | 50.52 | 64,700 |
16 Apr 2024 | 50.87 | 50.88 | 50.72 | 50.76 | 50.44 | 43,600 |
15 Apr 2024 | 51.22 | 51.22 | 50.84 | 50.88 | 50.56 | 76,700 |
12 Apr 2024 | 51.15 | 51.23 | 51.11 | 51.20 | 50.88 | 32,900 |
11 Apr 2024 | 51.38 | 51.38 | 51.10 | 51.19 | 50.87 | 61,600 |
10 Apr 2024 | 51.44 | 51.44 | 51.15 | 51.28 | 50.96 | 58,800 |
09 Apr 2024 | 51.63 | 51.69 | 51.56 | 51.64 | 51.32 | 28,100 |
08 Apr 2024 | 51.51 | 51.58 | 51.45 | 51.57 | 51.25 | 48,800 |
05 Apr 2024 | 51.53 | 51.54 | 51.43 | 51.43 | 51.11 | 46,900 |
04 Apr 2024 | 51.73 | 51.73 | 51.46 | 51.53 | 51.21 | 60,300 |
03 Apr 2024 | 51.50 | 51.56 | 51.43 | 51.56 | 51.24 | 46,800 |
02 Apr 2024 | 51.51 | 51.51 | 51.42 | 51.50 | 51.18 | 52,500 |
01 Apr 2024 | 51.88 | 51.88 | 51.54 | 51.61 | 51.29 | 112,000 |
01 Apr 2024 | 0.32 Dividend | |||||
28 Mar 2024 | 52.13 | 52.20 | 52.07 | 52.16 | 51.51 | 49,200 |
27 Mar 2024 | 52.08 | 52.14 | 52.03 | 52.14 | 51.49 | 45,900 |
26 Mar 2024 | 52.14 | 52.14 | 51.95 | 51.99 | 51.35 | 49,500 |
25 Mar 2024 | 52.14 | 52.14 | 52.00 | 52.03 | 51.39 | 70,800 |
22 Mar 2024 | 52.25 | 52.25 | 52.07 | 52.14 | 51.49 | 33,400 |
21 Mar 2024 | 52.28 | 52.28 | 52.06 | 52.10 | 51.45 | 31,900 |
20 Mar 2024 | 51.99 | 52.17 | 51.91 | 52.09 | 51.44 | 46,400 |
19 Mar 2024 | 51.77 | 52.00 | 51.77 | 51.95 | 51.31 | 35,600 |
18 Mar 2024 | 51.76 | 51.81 | 51.74 | 51.75 | 51.11 | 23,300 |
15 Mar 2024 | 51.66 | 51.78 | 51.63 | 51.66 | 51.02 | 22,800 |
14 Mar 2024 | 52.02 | 52.02 | 51.62 | 51.67 | 51.03 | 83,600 |
13 Mar 2024 | 51.87 | 52.03 | 51.87 | 51.92 | 51.28 | 26,700 |
12 Mar 2024 | 51.92 | 51.94 | 51.81 | 51.85 | 51.21 | 28,600 |
11 Mar 2024 | 51.87 | 51.90 | 51.80 | 51.84 | 51.20 | 35,700 |
08 Mar 2024 | 51.90 | 52.07 | 51.86 | 51.87 | 51.23 | 43,900 |
07 Mar 2024 | 51.91 | 51.94 | 51.81 | 51.82 | 51.18 | 48,000 |
06 Mar 2024 | 51.89 | 51.89 | 51.76 | 51.80 | 51.16 | 72,000 |
05 Mar 2024 | 51.73 | 51.86 | 51.69 | 51.69 | 51.05 | 49,000 |
04 Mar 2024 | 51.75 | 51.78 | 51.67 | 51.74 | 51.10 | 38,700 |
01 Mar 2024 | 51.64 | 51.75 | 51.54 | 51.72 | 51.08 | 31,600 |
01 Mar 2024 | 0.318 Dividend | |||||
29 Feb 2024 | 51.90 | 51.96 | 51.83 | 51.89 | 50.93 | 69,400 |
28 Feb 2024 | 51.78 | 51.87 | 51.78 | 51.80 | 50.84 | 23,300 |
27 Feb 2024 | 51.76 | 51.81 | 51.71 | 51.81 | 50.85 | 41,100 |
26 Feb 2024 | 51.94 | 51.94 | 51.76 | 51.76 | 50.81 | 65,100 |
23 Feb 2024 | 51.90 | 51.99 | 51.90 | 51.92 | 50.96 | 21,800 |
22 Feb 2024 | 51.89 | 51.90 | 51.79 | 51.89 | 50.93 | 20,500 |
21 Feb 2024 | 51.76 | 51.76 | 51.58 | 51.67 | 50.72 | 20,500 |
20 Feb 2024 | 51.61 | 51.78 | 51.61 | 51.76 | 50.81 | 46,900 |
16 Feb 2024 | 51.69 | 51.70 | 51.60 | 51.65 | 50.70 | 26,500 |
15 Feb 2024 | 51.69 | 51.85 | 51.67 | 51.82 | 50.86 | 21,900 |
14 Feb 2024 | 51.54 | 51.68 | 51.52 | 51.60 | 50.65 | 16,000 |
13 Feb 2024 | 51.53 | 51.59 | 51.33 | 51.45 | 50.50 | 28,400 |
12 Feb 2024 | 52.00 | 52.00 | 51.80 | 51.84 | 50.88 | 60,100 |
09 Feb 2024 | 51.90 | 51.96 | 51.80 | 51.92 | 50.96 | 26,100 |
08 Feb 2024 | 51.78 | 51.87 | 51.77 | 51.81 | 50.85 | 41,300 |
07 Feb 2024 | 51.88 | 51.90 | 51.72 | 51.84 | 50.88 | 20,700 |
06 Feb 2024 | 51.57 | 51.83 | 51.57 | 51.75 | 50.80 | 29,400 |
05 Feb 2024 | 51.75 | 51.75 | 51.47 | 51.59 | 50.64 | 95,700 |
02 Feb 2024 | 51.72 | 51.84 | 51.70 | 51.80 | 50.84 | 52,100 |
01 Feb 2024 | 51.93 | 52.05 | 51.81 | 51.99 | 51.03 | 26,800 |
01 Feb 2024 | 0.266 Dividend | |||||
31 Jan 2024 | 52.20 | 52.24 | 51.99 | 52.00 | 50.78 | 25,900 |
30 Jan 2024 | 52.21 | 52.21 | 52.00 | 52.14 | 50.92 | 34,400 |
29 Jan 2024 | 52.16 | 52.23 | 52.06 | 52.18 | 50.96 | 46,000 |
26 Jan 2024 | 52.10 | 52.18 | 52.07 | 52.07 | 50.85 | 36,300 |
25 Jan 2024 | 51.96 | 52.12 | 51.88 | 52.12 | 50.90 | 40,000 |
24 Jan 2024 | 51.97 | 51.97 | 51.72 | 51.73 | 50.52 | 45,000 |
23 Jan 2024 | 51.80 | 51.81 | 51.72 | 51.78 | 50.57 | 22,600 |
22 Jan 2024 | 51.84 | 51.93 | 51.79 | 51.80 | 50.58 | 38,000 |
19 Jan 2024 | 51.71 | 51.74 | 51.53 | 51.74 | 50.53 | 46,900 |
18 Jan 2024 | 51.69 | 51.71 | 51.60 | 51.69 | 50.48 | 24,000 |
17 Jan 2024 | 51.74 | 51.74 | 51.52 | 51.60 | 50.39 | 39,500 |
16 Jan 2024 | 51.99 | 52.00 | 51.76 | 51.79 | 50.58 | 51,600 |
12 Jan 2024 | 52.10 | 52.27 | 52.05 | 52.11 | 50.89 | 34,400 |
11 Jan 2024 | 51.96 | 52.08 | 51.79 | 52.07 | 50.85 | 41,000 |
10 Jan 2024 | 51.91 | 51.94 | 51.82 | 51.91 | 50.69 | 12,100 |
09 Jan 2024 | 51.67 | 51.82 | 51.60 | 51.79 | 50.58 | 28,400 |
08 Jan 2024 | 51.54 | 51.78 | 51.47 | 51.73 | 50.52 | 40,900 |
05 Jan 2024 | 51.45 | 51.64 | 51.37 | 51.43 | 50.22 | 34,900 |
04 Jan 2024 | 51.50 | 51.56 | 51.37 | 51.37 | 50.16 | 56,600 |
03 Jan 2024 | 51.55 | 51.63 | 51.38 | 51.55 | 50.34 | 56,100 |
02 Jan 2024 | 51.84 | 51.84 | 51.66 | 51.72 | 50.51 | 63,500 |
29 Dec 2023 | 52.09 | 52.21 | 51.90 | 51.93 | 50.71 | 62,900 |
28 Dec 2023 | 52.22 | 52.22 | 51.99 | 52.05 | 50.83 | 35,100 |
27 Dec 2023 | 52.11 | 52.35 | 52.05 | 52.23 | 51.00 | 38,700 |
26 Dec 2023 | 52.03 | 52.07 | 51.97 | 52.01 | 50.79 | 38,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |