Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 1,448 |
06 May 2024 | 50.65 | 50.68 | 50.65 | 50.67 | 50.67 | 1,100 |
03 May 2024 | 50.72 | 50.72 | 50.63 | 50.65 | 50.65 | 1,200 |
02 May 2024 | 50.49 | 50.58 | 50.49 | 50.58 | 50.58 | 300 |
01 May 2024 | 50.37 | 50.47 | 50.35 | 50.46 | 50.46 | 1,500 |
01 May 2024 | 0.249 Dividend | |||||
30 Apr 2024 | 50.67 | 50.67 | 50.65 | 50.65 | 50.40 | 1,100 |
29 Apr 2024 | 50.68 | 50.72 | 50.65 | 50.69 | 50.44 | 900 |
26 Apr 2024 | 50.63 | 50.64 | 50.58 | 50.62 | 50.37 | 4,200 |
25 Apr 2024 | 50.55 | 50.60 | 50.55 | 50.59 | 50.34 | 2,900 |
24 Apr 2024 | 50.63 | 50.65 | 50.63 | 50.65 | 50.40 | 200 |
23 Apr 2024 | 50.66 | 50.71 | 50.66 | 50.69 | 50.44 | 1,600 |
22 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.37 | 2,700 |
19 Apr 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.31 | 300 |
18 Apr 2024 | 50.58 | 50.59 | 50.55 | 50.59 | 50.34 | 1,800 |
17 Apr 2024 | 50.51 | 50.59 | 50.51 | 50.58 | 50.33 | 2,600 |
16 Apr 2024 | 50.43 | 50.53 | 50.43 | 50.49 | 50.25 | 21,200 |
15 Apr 2024 | 50.51 | 50.56 | 50.51 | 50.53 | 50.29 | 14,200 |
12 Apr 2024 | 50.61 | 50.61 | 50.57 | 50.57 | 50.32 | 5,000 |
11 Apr 2024 | 50.51 | 50.57 | 50.51 | 50.55 | 50.30 | 2,000 |
10 Apr 2024 | 50.54 | 50.54 | 50.51 | 50.51 | 50.26 | 1,100 |
09 Apr 2024 | 50.67 | 50.72 | 50.66 | 50.72 | 50.47 | 3,500 |
08 Apr 2024 | 50.69 | 50.72 | 50.68 | 50.68 | 50.43 | 3,300 |
05 Apr 2024 | 50.78 | 50.78 | 50.70 | 50.72 | 50.47 | 7,300 |
04 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.51 | 1,100 |
03 Apr 2024 | 50.68 | 50.72 | 50.68 | 50.72 | 50.47 | 4,000 |
02 Apr 2024 | 50.66 | 50.71 | 50.66 | 50.68 | 50.43 | 700 |
01 Apr 2024 | 50.69 | 50.70 | 50.62 | 50.65 | 50.41 | 5,100 |
01 Apr 2024 | 0.204 Dividend | |||||
28 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.49 | 100 |
27 Mar 2024 | 50.95 | 50.97 | 50.95 | 50.97 | 50.52 | 400 |
26 Mar 2024 | 50.88 | 50.92 | 50.85 | 50.91 | 50.46 | 2,200 |
25 Mar 2024 | 50.91 | 50.91 | 50.90 | 50.91 | 50.46 | 900 |
22 Mar 2024 | 50.97 | 50.97 | 50.92 | 50.92 | 50.46 | 3,900 |
21 Mar 2024 | 50.88 | 50.89 | 50.88 | 50.89 | 50.44 | 1,100 |
20 Mar 2024 | 50.82 | 50.90 | 50.82 | 50.88 | 50.43 | 2,900 |
19 Mar 2024 | 50.82 | 50.82 | 50.78 | 50.79 | 50.34 | 5,600 |
18 Mar 2024 | 50.72 | 50.74 | 50.72 | 50.74 | 50.28 | 2,700 |
15 Mar 2024 | 50.66 | 50.74 | 50.66 | 50.71 | 50.25 | 900 |
14 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.27 | - |
13 Mar 2024 | 50.81 | 50.82 | 50.79 | 50.79 | 50.34 | 5,100 |
12 Mar 2024 | 50.82 | 50.87 | 50.81 | 50.82 | 50.37 | 6,300 |
11 Mar 2024 | 50.83 | 50.84 | 50.83 | 50.83 | 50.37 | 3,000 |
08 Mar 2024 | 50.80 | 50.83 | 50.80 | 50.81 | 50.36 | 1,500 |
07 Mar 2024 | 50.72 | 50.79 | 50.72 | 50.79 | 50.34 | 9,900 |
06 Mar 2024 | 50.69 | 50.86 | 50.69 | 50.72 | 50.26 | 31,000 |
05 Mar 2024 | 50.68 | 50.75 | 50.68 | 50.70 | 50.25 | 38,200 |
04 Mar 2024 | 50.61 | 50.72 | 50.61 | 50.64 | 50.19 | 13,700 |
01 Mar 2024 | 50.60 | 50.71 | 50.51 | 50.66 | 50.21 | 42,800 |
01 Mar 2024 | 0.219 Dividend | |||||
29 Feb 2024 | 50.81 | 50.89 | 50.76 | 50.76 | 50.09 | 16,200 |
28 Feb 2024 | 50.72 | 50.77 | 50.72 | 50.72 | 50.05 | 2,100 |
27 Feb 2024 | 50.73 | 50.75 | 50.70 | 50.71 | 50.04 | 6,700 |
26 Feb 2024 | 50.75 | 50.76 | 50.72 | 50.75 | 50.08 | 6,800 |
23 Feb 2024 | 50.71 | 50.75 | 50.70 | 50.71 | 50.04 | 9,900 |
22 Feb 2024 | 50.70 | 50.76 | 50.70 | 50.72 | 50.05 | 2,300 |
21 Feb 2024 | 50.79 | 50.79 | 50.74 | 50.74 | 50.07 | 1,900 |
20 Feb 2024 | 50.79 | 50.79 | 50.71 | 50.73 | 50.06 | 7,900 |
16 Feb 2024 | 50.72 | 50.72 | 50.67 | 50.69 | 50.02 | 9,800 |
15 Feb 2024 | 50.78 | 50.79 | 50.71 | 50.76 | 50.10 | 3,700 |
14 Feb 2024 | 50.69 | 50.74 | 50.69 | 50.71 | 50.04 | 2,600 |
13 Feb 2024 | 50.65 | 50.68 | 50.59 | 50.63 | 49.96 | 7,900 |
12 Feb 2024 | 50.77 | 50.82 | 50.74 | 50.78 | 50.11 | 6,300 |
09 Feb 2024 | 50.74 | 50.77 | 50.73 | 50.77 | 50.10 | 1,100 |
08 Feb 2024 | 50.76 | 50.79 | 50.70 | 50.76 | 50.09 | 2,900 |
07 Feb 2024 | 50.82 | 50.82 | 50.79 | 50.79 | 50.13 | 500 |
06 Feb 2024 | 50.75 | 50.83 | 50.75 | 50.80 | 50.13 | 10,300 |
05 Feb 2024 | 50.80 | 50.80 | 50.69 | 50.73 | 50.06 | 8,700 |
02 Feb 2024 | 50.85 | 50.85 | 50.82 | 50.82 | 50.15 | 1,000 |
01 Feb 2024 | 50.99 | 50.99 | 50.93 | 50.96 | 50.28 | 3,700 |
01 Feb 2024 | 0.243 Dividend | |||||
31 Jan 2024 | 51.15 | 51.15 | 51.12 | 51.12 | 50.21 | 300 |
30 Jan 2024 | 51.03 | 51.03 | 50.98 | 51.02 | 50.11 | 2,600 |
29 Jan 2024 | 51.01 | 51.05 | 51.01 | 51.05 | 50.14 | 3,700 |
26 Jan 2024 | 50.99 | 50.99 | 50.83 | 50.96 | 50.04 | 7,400 |
25 Jan 2024 | 50.99 | 51.01 | 50.92 | 50.96 | 50.05 | 20,400 |
24 Jan 2024 | 50.93 | 50.99 | 50.90 | 50.92 | 50.01 | 1,800 |
23 Jan 2024 | 50.88 | 50.93 | 50.87 | 50.93 | 50.02 | 2,200 |
22 Jan 2024 | 50.94 | 50.94 | 50.83 | 50.87 | 49.96 | 11,700 |
19 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 49.99 | 100 |
18 Jan 2024 | 50.91 | 50.97 | 50.85 | 50.92 | 50.02 | 7,400 |
17 Jan 2024 | 50.86 | 50.89 | 50.86 | 50.89 | 49.98 | 300 |
16 Jan 2024 | 50.97 | 51.01 | 50.94 | 50.99 | 50.07 | 4,300 |
12 Jan 2024 | 51.11 | 51.12 | 51.00 | 51.04 | 50.13 | 11,300 |
11 Jan 2024 | 50.89 | 50.96 | 50.89 | 50.96 | 50.05 | 2,900 |
10 Jan 2024 | 50.81 | 50.85 | 50.78 | 50.82 | 49.91 | 2,400 |
09 Jan 2024 | 50.79 | 50.83 | 50.76 | 50.81 | 49.91 | 3,200 |
08 Jan 2024 | 50.83 | 50.85 | 50.78 | 50.79 | 49.89 | 6,200 |
05 Jan 2024 | 50.72 | 50.74 | 50.72 | 50.74 | 49.83 | 1,200 |
04 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 49.85 | 100 |
03 Jan 2024 | 50.85 | 50.85 | 50.76 | 50.83 | 49.92 | 9,100 |
02 Jan 2024 | 50.80 | 50.83 | 50.73 | 50.79 | 49.89 | 29,000 |
29 Dec 2023 | 50.75 | 50.87 | 50.75 | 50.85 | 49.95 | 8,200 |
28 Dec 2023 | 50.83 | 50.83 | 50.79 | 50.81 | 49.91 | 2,300 |
27 Dec 2023 | 50.78 | 50.83 | 50.78 | 50.83 | 49.93 | 1,800 |
26 Dec 2023 | 50.74 | 50.74 | 50.70 | 50.72 | 49.82 | 2,800 |
22 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 49.87 | 100 |
21 Dec 2023 | 50.70 | 50.74 | 50.70 | 50.74 | 49.84 | 300 |
20 Dec 2023 | 50.70 | 50.70 | 50.69 | 50.69 | 49.79 | 300 |
19 Dec 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 49.72 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |