Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 49.48 | 49.49 | 49.48 | 49.48 | 49.48 | 23,900 |
25 Apr 2024 | 49.47 | 49.49 | 49.47 | 49.48 | 49.48 | 41,300 |
24 Apr 2024 | 49.49 | 49.49 | 49.47 | 49.47 | 49.47 | 25,800 |
23 Apr 2024 | 49.45 | 49.48 | 49.45 | 49.47 | 49.47 | 23,800 |
22 Apr 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 49.46 | 24,400 |
19 Apr 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 49.46 | 16,300 |
18 Apr 2024 | 49.46 | 49.46 | 49.43 | 49.45 | 49.45 | 15,400 |
17 Apr 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 49.44 | 19,600 |
16 Apr 2024 | 49.42 | 49.42 | 49.40 | 49.42 | 49.42 | 18,200 |
15 Apr 2024 | 49.40 | 49.42 | 49.40 | 49.42 | 49.42 | 24,000 |
12 Apr 2024 | 49.42 | 49.43 | 49.42 | 49.43 | 49.43 | 16,900 |
11 Apr 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 49.41 | 46,500 |
10 Apr 2024 | 49.39 | 49.39 | 49.36 | 49.38 | 49.38 | 36,200 |
09 Apr 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 49.44 | 16,100 |
08 Apr 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 49.43 | 26,500 |
05 Apr 2024 | 49.42 | 49.44 | 49.42 | 49.43 | 49.43 | 39,500 |
04 Apr 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 49.46 | 19,000 |
03 Apr 2024 | 49.41 | 49.42 | 49.41 | 49.42 | 49.42 | 30,000 |
02 Apr 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 49.41 | 40,300 |
01 Apr 2024 | 49.64 | 49.64 | 49.39 | 49.40 | 49.40 | 28,900 |
01 Apr 2024 | 0.225 Dividend | |||||
28 Mar 2024 | 49.64 | 49.64 | 49.62 | 49.63 | 49.41 | 30,900 |
27 Mar 2024 | 49.63 | 49.65 | 49.63 | 49.63 | 49.41 | 25,200 |
26 Mar 2024 | 49.59 | 49.61 | 49.59 | 49.60 | 49.38 | 26,700 |
25 Mar 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 49.38 | 39,400 |
22 Mar 2024 | 49.60 | 49.61 | 49.59 | 49.59 | 49.37 | 125,400 |
21 Mar 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 49.37 | 38,900 |
20 Mar 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 49.34 | 41,200 |
19 Mar 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 49.31 | 19,000 |
18 Mar 2024 | 49.53 | 49.53 | 49.51 | 49.52 | 49.30 | 59,900 |
15 Mar 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 49.29 | 71,400 |
14 Mar 2024 | 49.53 | 49.53 | 49.51 | 49.51 | 49.29 | 65,300 |
13 Mar 2024 | 49.52 | 49.53 | 49.51 | 49.51 | 49.29 | 99,400 |
12 Mar 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 49.31 | 76,200 |
11 Mar 2024 | 49.55 | 49.55 | 49.53 | 49.54 | 49.32 | 63,200 |
08 Mar 2024 | 49.55 | 49.55 | 49.53 | 49.55 | 49.33 | 88,200 |
07 Mar 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 49.32 | 48,400 |
06 Mar 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 49.28 | 46,000 |
05 Mar 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 49.26 | 25,300 |
04 Mar 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 49.24 | 215,400 |
01 Mar 2024 | 49.46 | 49.50 | 49.46 | 49.48 | 49.26 | 704,700 |
01 Mar 2024 | 0.272 Dividend | |||||
29 Feb 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 49.23 | 15,000 |
28 Feb 2024 | 49.69 | 49.71 | 49.69 | 49.71 | 49.21 | 33,600 |
27 Feb 2024 | 49.70 | 49.70 | 49.68 | 49.69 | 49.19 | 22,000 |
26 Feb 2024 | 49.71 | 49.71 | 49.67 | 49.68 | 49.18 | 40,900 |
23 Feb 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 49.18 | 20,500 |
22 Feb 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 49.18 | 31,100 |
21 Feb 2024 | 49.69 | 49.70 | 49.66 | 49.66 | 49.16 | 16,300 |
20 Feb 2024 | 49.68 | 49.69 | 49.68 | 49.68 | 49.18 | 56,800 |
16 Feb 2024 | 49.65 | 49.67 | 49.65 | 49.66 | 49.16 | 17,400 |
15 Feb 2024 | 49.68 | 49.69 | 49.67 | 49.67 | 49.17 | 29,200 |
14 Feb 2024 | 49.63 | 49.65 | 49.63 | 49.64 | 49.14 | 1,084,500 |
13 Feb 2024 | 49.63 | 49.64 | 49.61 | 49.61 | 49.11 | 46,700 |
12 Feb 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 49.17 | 25,800 |
09 Feb 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 49.16 | 1,142,600 |
08 Feb 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 49.17 | 35,100 |
07 Feb 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 49.16 | 23,900 |
06 Feb 2024 | 49.65 | 49.67 | 49.64 | 49.67 | 49.17 | 37,800 |
05 Feb 2024 | 49.65 | 49.65 | 49.62 | 49.62 | 49.12 | 44,600 |
02 Feb 2024 | 49.65 | 49.67 | 49.64 | 49.65 | 49.15 | 50,500 |
01 Feb 2024 | 49.72 | 49.74 | 49.71 | 49.72 | 49.22 | 30,000 |
01 Feb 2024 | 0.263 Dividend | |||||
31 Jan 2024 | 49.96 | 49.97 | 49.94 | 49.94 | 49.18 | 29,000 |
30 Jan 2024 | 49.94 | 49.94 | 49.90 | 49.90 | 49.14 | 38,100 |
29 Jan 2024 | 49.91 | 49.92 | 49.91 | 49.91 | 49.15 | 44,400 |
26 Jan 2024 | 49.90 | 49.91 | 49.89 | 49.91 | 49.15 | 998,600 |
25 Jan 2024 | 49.89 | 49.92 | 49.89 | 49.90 | 49.14 | 1,887,300 |
24 Jan 2024 | 49.88 | 49.88 | 49.86 | 49.86 | 49.10 | 488,500 |
23 Jan 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 49.10 | 24,400 |
22 Jan 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.10 | 61,700 |
19 Jan 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 49.10 | 32,200 |
18 Jan 2024 | 49.85 | 49.87 | 49.85 | 49.85 | 49.09 | 97,700 |
17 Jan 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 49.08 | 66,500 |
16 Jan 2024 | 49.89 | 49.91 | 49.87 | 49.88 | 49.13 | 35,400 |
12 Jan 2024 | 49.87 | 49.91 | 49.87 | 49.91 | 49.15 | 21,600 |
11 Jan 2024 | 49.81 | 49.86 | 49.81 | 49.86 | 49.10 | 66,900 |
10 Jan 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 49.04 | 34,300 |
09 Jan 2024 | 49.77 | 49.79 | 49.77 | 49.78 | 49.03 | 92,600 |
08 Jan 2024 | 49.76 | 49.80 | 49.76 | 49.78 | 49.02 | 29,000 |
05 Jan 2024 | 49.75 | 49.79 | 49.75 | 49.77 | 49.01 | 36,000 |
04 Jan 2024 | 49.75 | 49.77 | 49.75 | 49.76 | 49.01 | 51,900 |
03 Jan 2024 | 49.75 | 49.76 | 49.74 | 49.75 | 49.00 | 94,800 |
02 Jan 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 49.00 | 88,000 |
29 Dec 2023 | 49.75 | 49.78 | 49.75 | 49.78 | 49.02 | 101,900 |
28 Dec 2023 | 49.75 | 49.76 | 49.75 | 49.76 | 49.00 | 56,900 |
28 Dec 2023 | 0.234 Dividend | |||||
27 Dec 2023 | 49.96 | 49.97 | 49.95 | 49.96 | 48.97 | 52,900 |
26 Dec 2023 | 49.94 | 49.95 | 49.94 | 49.95 | 48.96 | 80,800 |
22 Dec 2023 | 49.95 | 49.96 | 49.93 | 49.94 | 48.95 | 160,500 |
21 Dec 2023 | 49.95 | 49.95 | 49.92 | 49.94 | 48.95 | 64,700 |
20 Dec 2023 | 49.88 | 49.90 | 49.88 | 49.89 | 48.90 | 26,500 |
19 Dec 2023 | 49.85 | 49.87 | 49.85 | 49.87 | 48.88 | 28,000 |
18 Dec 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.87 | 29,000 |
15 Dec 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.86 | 61,300 |
14 Dec 2023 | 49.87 | 49.88 | 49.86 | 49.87 | 48.88 | 57,400 |
13 Dec 2023 | 49.73 | 49.82 | 49.73 | 49.82 | 48.83 | 59,200 |
12 Dec 2023 | 49.70 | 49.73 | 49.70 | 49.72 | 48.74 | 60,600 |
11 Dec 2023 | 49.71 | 49.72 | 49.69 | 49.70 | 48.72 | 43,100 |
08 Dec 2023 | 49.71 | 49.72 | 49.70 | 49.71 | 48.73 | 29,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |