Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 51.02 | 51.11 | 51.00 | 51.03 | 51.03 | 19,000 |
09 May 2024 | 51.03 | 51.13 | 51.03 | 51.10 | 51.10 | 6,600 |
08 May 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 51.07 | 31,800 |
07 May 2024 | 51.07 | 51.10 | 51.06 | 51.08 | 51.08 | 10,900 |
06 May 2024 | 51.05 | 51.08 | 50.98 | 51.05 | 51.05 | 9,300 |
03 May 2024 | 51.07 | 51.09 | 51.02 | 51.08 | 51.08 | 12,900 |
02 May 2024 | 50.93 | 51.02 | 50.93 | 51.01 | 51.01 | 12,800 |
01 May 2024 | 50.90 | 50.97 | 50.86 | 50.94 | 50.94 | 5,400 |
01 May 2024 | 0.233 Dividend | |||||
30 Apr 2024 | 51.11 | 51.13 | 51.05 | 51.05 | 50.82 | 5,000 |
29 Apr 2024 | 51.10 | 51.12 | 51.08 | 51.11 | 50.87 | 3,600 |
26 Apr 2024 | 51.10 | 51.11 | 51.05 | 51.10 | 50.87 | 7,100 |
25 Apr 2024 | 51.00 | 51.11 | 51.00 | 51.11 | 50.88 | 5,000 |
24 Apr 2024 | 51.08 | 51.10 | 51.04 | 51.07 | 50.84 | 9,300 |
23 Apr 2024 | 51.08 | 51.12 | 51.05 | 51.08 | 50.84 | 4,000 |
22 Apr 2024 | 51.06 | 51.07 | 50.98 | 51.01 | 50.78 | 15,800 |
19 Apr 2024 | 51.05 | 51.11 | 51.00 | 51.10 | 50.87 | 10,000 |
18 Apr 2024 | 51.04 | 51.04 | 50.95 | 51.01 | 50.78 | 6,600 |
17 Apr 2024 | 51.01 | 51.05 | 50.97 | 51.02 | 50.79 | 7,700 |
16 Apr 2024 | 50.94 | 51.00 | 50.94 | 50.97 | 50.74 | 4,500 |
15 Apr 2024 | 51.00 | 51.10 | 50.97 | 51.02 | 50.79 | 15,600 |
12 Apr 2024 | 51.04 | 51.05 | 51.00 | 51.03 | 50.80 | 6,000 |
11 Apr 2024 | 51.00 | 51.03 | 50.99 | 51.01 | 50.77 | 4,800 |
10 Apr 2024 | 50.97 | 51.00 | 50.96 | 50.97 | 50.73 | 6,200 |
09 Apr 2024 | 51.06 | 51.14 | 51.06 | 51.12 | 50.88 | 37,000 |
08 Apr 2024 | 51.02 | 51.06 | 51.01 | 51.03 | 50.80 | 1,600 |
05 Apr 2024 | 51.06 | 51.16 | 51.05 | 51.12 | 50.88 | 253,900 |
04 Apr 2024 | 51.09 | 51.18 | 51.04 | 51.18 | 50.95 | 10,100 |
03 Apr 2024 | 51.04 | 51.08 | 51.02 | 51.05 | 50.82 | 24,600 |
02 Apr 2024 | 51.01 | 51.04 | 50.98 | 51.00 | 50.77 | 19,400 |
01 Apr 2024 | 50.99 | 51.03 | 50.96 | 50.98 | 50.75 | 20,200 |
01 Apr 2024 | 0.232 Dividend | |||||
28 Mar 2024 | 51.28 | 51.32 | 51.24 | 51.25 | 50.79 | 7,000 |
27 Mar 2024 | 51.25 | 51.36 | 51.25 | 51.32 | 50.86 | 6,700 |
26 Mar 2024 | 51.23 | 51.26 | 51.16 | 51.24 | 50.78 | 5,100 |
25 Mar 2024 | 51.21 | 51.23 | 51.17 | 51.21 | 50.75 | 2,300 |
22 Mar 2024 | 51.19 | 51.23 | 51.16 | 51.20 | 50.74 | 5,900 |
21 Mar 2024 | 51.06 | 51.22 | 51.05 | 51.21 | 50.74 | 26,700 |
20 Mar 2024 | 51.00 | 51.09 | 50.96 | 51.02 | 50.55 | 11,000 |
19 Mar 2024 | 50.98 | 51.04 | 50.97 | 51.01 | 50.55 | 5,900 |
18 Mar 2024 | 50.93 | 50.99 | 50.93 | 50.97 | 50.51 | 5,600 |
15 Mar 2024 | 51.01 | 51.20 | 50.82 | 51.01 | 50.55 | 23,600 |
14 Mar 2024 | 50.99 | 51.00 | 50.95 | 50.99 | 50.53 | 18,300 |
13 Mar 2024 | 51.04 | 51.06 | 51.02 | 51.04 | 50.58 | 5,800 |
12 Mar 2024 | 51.05 | 51.06 | 51.00 | 51.03 | 50.57 | 6,100 |
11 Mar 2024 | 51.03 | 51.06 | 50.96 | 51.03 | 50.56 | 5,400 |
08 Mar 2024 | 51.08 | 51.10 | 51.04 | 51.08 | 50.61 | 2,900 |
07 Mar 2024 | 51.04 | 51.05 | 50.98 | 51.04 | 50.58 | 10,600 |
06 Mar 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 7,300 |
05 Mar 2024 | 51.02 | 51.03 | 50.98 | 51.00 | 50.54 | 3,700 |
04 Mar 2024 | 50.92 | 51.03 | 50.92 | 50.97 | 50.50 | 7,000 |
01 Mar 2024 | 50.99 | 51.02 | 50.92 | 50.99 | 50.53 | 4,400 |
01 Mar 2024 | 0.218 Dividend | |||||
29 Feb 2024 | 51.19 | 51.20 | 50.99 | 51.11 | 50.43 | 23,500 |
28 Feb 2024 | 51.14 | 51.19 | 51.14 | 51.17 | 50.48 | 9,300 |
27 Feb 2024 | 51.10 | 51.14 | 51.09 | 51.12 | 50.44 | 7,800 |
26 Feb 2024 | 51.12 | 51.14 | 51.08 | 51.12 | 50.44 | 4,900 |
23 Feb 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 50.42 | 6,700 |
22 Feb 2024 | 51.15 | 51.15 | 51.10 | 51.10 | 50.42 | 5,800 |
21 Feb 2024 | 51.09 | 51.24 | 51.09 | 51.14 | 50.46 | 10,500 |
20 Feb 2024 | 51.18 | 51.18 | 51.05 | 51.12 | 50.44 | 27,200 |
16 Feb 2024 | 51.08 | 51.10 | 51.08 | 51.10 | 50.42 | 7,200 |
15 Feb 2024 | 51.01 | 51.09 | 51.01 | 51.06 | 50.39 | 5,700 |
14 Feb 2024 | 51.04 | 51.05 | 51.00 | 51.01 | 50.33 | 12,400 |
13 Feb 2024 | 51.02 | 51.03 | 50.99 | 51.01 | 50.34 | 3,400 |
12 Feb 2024 | 51.06 | 51.06 | 51.05 | 51.05 | 50.37 | 1,800 |
09 Feb 2024 | 51.13 | 51.22 | 51.04 | 51.08 | 50.41 | 12,600 |
08 Feb 2024 | 51.17 | 51.17 | 51.05 | 51.06 | 50.38 | 33,600 |
07 Feb 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 50.40 | 16,000 |
06 Feb 2024 | 51.08 | 51.09 | 51.02 | 51.05 | 50.37 | 20,400 |
05 Feb 2024 | 51.13 | 51.13 | 50.99 | 51.06 | 50.38 | 13,200 |
02 Feb 2024 | 51.19 | 51.26 | 50.96 | 51.07 | 50.39 | 22,100 |
01 Feb 2024 | 51.13 | 51.18 | 51.03 | 51.04 | 50.37 | 107,500 |
01 Feb 2024 | 0.227 Dividend | |||||
31 Jan 2024 | 51.35 | 51.55 | 51.33 | 51.36 | 50.45 | 21,800 |
30 Jan 2024 | 51.24 | 51.27 | 51.22 | 51.26 | 50.35 | 13,100 |
29 Jan 2024 | 51.22 | 51.22 | 51.20 | 51.20 | 50.30 | 1,800 |
26 Jan 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 50.30 | 2,900 |
25 Jan 2024 | 51.17 | 51.20 | 51.12 | 51.19 | 50.29 | 7,800 |
24 Jan 2024 | 51.21 | 51.21 | 51.00 | 51.10 | 50.20 | 3,700 |
23 Jan 2024 | 51.12 | 51.12 | 51.07 | 51.12 | 50.22 | 3,300 |
22 Jan 2024 | 51.10 | 51.11 | 51.05 | 51.08 | 50.18 | 3,800 |
19 Jan 2024 | 51.04 | 51.07 | 50.98 | 51.04 | 50.14 | 9,100 |
18 Jan 2024 | 51.03 | 51.04 | 51.01 | 51.02 | 50.12 | 2,500 |
17 Jan 2024 | 51.06 | 51.06 | 50.99 | 51.03 | 50.13 | 13,700 |
16 Jan 2024 | 51.10 | 51.10 | 51.05 | 51.07 | 50.17 | 13,400 |
12 Jan 2024 | 51.09 | 51.11 | 51.09 | 51.10 | 50.20 | 4,800 |
11 Jan 2024 | 51.07 | 51.07 | 50.98 | 51.04 | 50.14 | 10,700 |
10 Jan 2024 | 50.95 | 51.00 | 50.94 | 50.96 | 50.06 | 29,900 |
09 Jan 2024 | 50.95 | 50.96 | 50.93 | 50.95 | 50.05 | 3,800 |
08 Jan 2024 | 50.92 | 50.95 | 50.90 | 50.94 | 50.04 | 14,700 |
05 Jan 2024 | 50.95 | 50.95 | 50.87 | 50.90 | 50.00 | 21,200 |
04 Jan 2024 | 50.90 | 50.94 | 50.90 | 50.94 | 50.04 | 9,100 |
03 Jan 2024 | 50.91 | 50.94 | 50.91 | 50.93 | 50.03 | 2,000 |
02 Jan 2024 | 50.99 | 50.99 | 50.87 | 50.90 | 50.00 | 3,800 |
29 Dec 2023 | 50.94 | 50.97 | 50.78 | 50.89 | 49.99 | 37,100 |
28 Dec 2023 | 50.85 | 50.98 | 50.85 | 50.95 | 50.05 | 9,300 |
27 Dec 2023 | 50.90 | 50.92 | 50.87 | 50.90 | 50.00 | 2,600 |
26 Dec 2023 | 50.87 | 50.87 | 50.83 | 50.83 | 49.93 | 1,900 |
22 Dec 2023 | 50.86 | 50.86 | 50.82 | 50.85 | 49.96 | 4,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |