Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 49.20 | 49.20 | 49.03 | 49.19 | 49.19 | 59,896 |
01 May 2024 | 48.99 | 49.16 | 48.94 | 49.10 | 49.10 | 10,100 |
30 Apr 2024 | 49.06 | 49.11 | 48.95 | 49.10 | 49.10 | 28,300 |
29 Apr 2024 | 49.04 | 49.10 | 48.99 | 49.04 | 49.04 | 17,700 |
26 Apr 2024 | 48.97 | 49.05 | 48.91 | 49.00 | 49.00 | 12,800 |
25 Apr 2024 | 49.07 | 49.07 | 48.90 | 49.04 | 49.04 | 13,200 |
24 Apr 2024 | 49.13 | 49.13 | 49.01 | 49.11 | 49.11 | 10,400 |
23 Apr 2024 | 49.03 | 49.22 | 49.03 | 49.14 | 49.14 | 20,300 |
23 Apr 2024 | 0.12 Dividend | |||||
22 Apr 2024 | 49.18 | 49.30 | 49.18 | 49.27 | 49.15 | 34,500 |
19 Apr 2024 | 49.26 | 49.26 | 49.14 | 49.22 | 49.10 | 10,800 |
18 Apr 2024 | 49.18 | 49.24 | 49.14 | 49.23 | 49.11 | 21,100 |
17 Apr 2024 | 49.09 | 49.23 | 49.09 | 49.14 | 49.02 | 6,600 |
16 Apr 2024 | 49.30 | 49.30 | 49.15 | 49.22 | 49.10 | 19,500 |
15 Apr 2024 | 49.34 | 49.34 | 49.21 | 49.32 | 49.20 | 14,500 |
12 Apr 2024 | 49.40 | 49.40 | 49.29 | 49.34 | 49.22 | 14,900 |
11 Apr 2024 | 49.15 | 49.26 | 49.15 | 49.16 | 49.04 | 5,500 |
10 Apr 2024 | 49.28 | 49.29 | 49.15 | 49.15 | 49.03 | 4,200 |
09 Apr 2024 | 49.29 | 49.61 | 49.29 | 49.37 | 49.25 | 23,600 |
08 Apr 2024 | 49.31 | 49.31 | 49.22 | 49.28 | 49.15 | 22,600 |
05 Apr 2024 | 49.37 | 49.37 | 49.31 | 49.34 | 49.22 | 5,700 |
04 Apr 2024 | 49.42 | 49.42 | 49.32 | 49.37 | 49.25 | 9,500 |
03 Apr 2024 | 49.25 | 49.34 | 49.24 | 49.32 | 49.20 | 13,900 |
02 Apr 2024 | 49.53 | 49.55 | 49.35 | 49.36 | 49.24 | 8,800 |
01 Apr 2024 | 49.68 | 49.68 | 49.53 | 49.57 | 49.45 | 5,100 |
28 Mar 2024 | 49.75 | 49.75 | 49.62 | 49.65 | 49.53 | 74,800 |
27 Mar 2024 | 49.63 | 49.66 | 49.58 | 49.63 | 49.51 | 38,400 |
26 Mar 2024 | 49.70 | 49.70 | 49.61 | 49.65 | 49.53 | 22,300 |
25 Mar 2024 | 49.70 | 49.71 | 49.65 | 49.71 | 49.59 | 76,700 |
22 Mar 2024 | 49.80 | 49.80 | 49.64 | 49.70 | 49.58 | 20,200 |
21 Mar 2024 | 49.74 | 49.74 | 49.68 | 49.70 | 49.58 | 9,400 |
21 Mar 2024 | 0.12 Dividend | |||||
20 Mar 2024 | 49.83 | 49.83 | 49.73 | 49.79 | 49.55 | 10,500 |
19 Mar 2024 | 49.72 | 49.83 | 49.71 | 49.80 | 49.56 | 9,200 |
18 Mar 2024 | 49.83 | 49.83 | 49.73 | 49.81 | 49.57 | 15,400 |
15 Mar 2024 | 49.85 | 49.88 | 49.77 | 49.83 | 49.58 | 239,400 |
14 Mar 2024 | 49.88 | 49.88 | 49.80 | 49.83 | 49.59 | 173,400 |
13 Mar 2024 | 50.01 | 50.01 | 49.92 | 49.95 | 49.71 | 12,900 |
12 Mar 2024 | 49.92 | 49.95 | 49.88 | 49.92 | 49.68 | 8,800 |
11 Mar 2024 | 49.99 | 49.99 | 49.88 | 49.93 | 49.69 | 16,900 |
08 Mar 2024 | 49.98 | 49.98 | 49.87 | 49.93 | 49.69 | 9,400 |
07 Mar 2024 | 49.90 | 49.91 | 49.87 | 49.91 | 49.67 | 20,400 |
06 Mar 2024 | 49.74 | 49.85 | 49.74 | 49.81 | 49.57 | 16,900 |
05 Mar 2024 | 49.86 | 49.86 | 49.78 | 49.82 | 49.58 | 11,900 |
04 Mar 2024 | 49.76 | 49.78 | 49.70 | 49.76 | 49.51 | 17,000 |
01 Mar 2024 | 49.82 | 49.84 | 49.70 | 49.78 | 49.54 | 22,900 |
29 Feb 2024 | 49.80 | 49.80 | 49.72 | 49.77 | 49.53 | 11,500 |
28 Feb 2024 | 49.76 | 49.77 | 49.71 | 49.72 | 49.48 | 16,700 |
27 Feb 2024 | 49.70 | 49.72 | 49.60 | 49.71 | 49.47 | 8,900 |
26 Feb 2024 | 49.80 | 49.80 | 49.63 | 49.68 | 49.44 | 18,000 |
23 Feb 2024 | 49.73 | 49.73 | 49.62 | 49.69 | 49.45 | 4,400 |
22 Feb 2024 | 49.70 | 49.70 | 49.54 | 49.56 | 49.32 | 8,100 |
21 Feb 2024 | 49.70 | 49.78 | 49.62 | 49.73 | 49.49 | 35,900 |
21 Feb 2024 | 0.12 Dividend | |||||
20 Feb 2024 | 49.63 | 49.77 | 49.63 | 49.66 | 49.30 | 12,100 |
16 Feb 2024 | 49.70 | 49.72 | 49.61 | 49.64 | 49.28 | 8,700 |
15 Feb 2024 | 49.76 | 49.76 | 49.64 | 49.64 | 49.28 | 36,600 |
14 Feb 2024 | 49.60 | 49.67 | 49.58 | 49.65 | 49.29 | 9,800 |
13 Feb 2024 | 49.66 | 49.73 | 49.55 | 49.60 | 49.24 | 31,900 |
12 Feb 2024 | 49.69 | 49.79 | 49.69 | 49.74 | 49.38 | 17,700 |
09 Feb 2024 | 49.75 | 49.75 | 49.67 | 49.67 | 49.31 | 3,900 |
08 Feb 2024 | 49.64 | 49.73 | 49.64 | 49.73 | 49.37 | 3,100 |
07 Feb 2024 | 49.74 | 49.74 | 49.62 | 49.62 | 49.26 | 8,300 |
06 Feb 2024 | 49.60 | 49.71 | 49.60 | 49.63 | 49.27 | 12,300 |
05 Feb 2024 | 49.81 | 49.82 | 49.58 | 49.67 | 49.31 | 18,400 |
02 Feb 2024 | 49.92 | 49.92 | 49.77 | 49.83 | 49.47 | 33,000 |
01 Feb 2024 | 49.99 | 50.09 | 49.91 | 50.06 | 49.70 | 34,300 |
31 Jan 2024 | 49.81 | 49.90 | 49.70 | 49.80 | 49.44 | 13,800 |
30 Jan 2024 | 49.71 | 49.71 | 49.53 | 49.71 | 49.35 | 23,700 |
29 Jan 2024 | 49.59 | 49.63 | 49.50 | 49.63 | 49.27 | 42,500 |
26 Jan 2024 | 49.33 | 49.45 | 49.33 | 49.42 | 49.07 | 12,500 |
25 Jan 2024 | 49.40 | 49.43 | 49.33 | 49.40 | 49.04 | 9,000 |
24 Jan 2024 | 49.55 | 49.55 | 49.32 | 49.35 | 49.00 | 14,800 |
23 Jan 2024 | 49.48 | 49.55 | 47.43 | 49.52 | 49.16 | 27,300 |
23 Jan 2024 | 0.12 Dividend | |||||
22 Jan 2024 | 49.67 | 49.67 | 49.49 | 49.59 | 49.11 | 24,800 |
19 Jan 2024 | 49.71 | 49.71 | 49.54 | 49.67 | 49.19 | 56,700 |
18 Jan 2024 | 49.73 | 49.75 | 49.59 | 49.60 | 49.12 | 14,600 |
17 Jan 2024 | 49.90 | 49.90 | 49.71 | 49.76 | 49.28 | 5,400 |
16 Jan 2024 | 50.00 | 50.00 | 49.74 | 49.88 | 49.40 | 14,700 |
12 Jan 2024 | 49.79 | 50.05 | 49.79 | 49.91 | 49.43 | 33,100 |
11 Jan 2024 | 49.93 | 50.04 | 49.80 | 49.99 | 49.51 | 29,100 |
10 Jan 2024 | 49.81 | 49.96 | 49.80 | 49.80 | 49.32 | 9,000 |
09 Jan 2024 | 49.98 | 50.01 | 49.82 | 49.99 | 49.51 | 15,000 |
08 Jan 2024 | 49.82 | 49.98 | 49.82 | 49.86 | 49.38 | 38,200 |
05 Jan 2024 | 49.93 | 49.93 | 49.73 | 49.85 | 49.37 | 9,500 |
04 Jan 2024 | 49.76 | 49.91 | 49.76 | 49.79 | 49.31 | 20,200 |
03 Jan 2024 | 49.93 | 50.00 | 49.85 | 49.94 | 49.46 | 27,000 |
02 Jan 2024 | 49.95 | 49.98 | 49.79 | 49.94 | 49.46 | 392,500 |
29 Dec 2023 | 49.95 | 49.95 | 49.88 | 49.91 | 49.43 | 66,600 |
28 Dec 2023 | 49.81 | 49.94 | 49.61 | 49.78 | 49.30 | 372,300 |
27 Dec 2023 | 49.95 | 50.02 | 49.89 | 49.96 | 49.48 | 27,100 |
26 Dec 2023 | 49.88 | 49.88 | 49.83 | 49.83 | 49.35 | 20,200 |
22 Dec 2023 | 50.00 | 50.00 | 49.86 | 49.88 | 49.40 | 45,600 |
22 Dec 2023 | 0.12 Dividend | |||||
21 Dec 2023 | 50.03 | 50.04 | 49.87 | 49.94 | 49.34 | 33,800 |
20 Dec 2023 | 49.76 | 51.97 | 49.76 | 50.00 | 49.40 | 164,100 |
19 Dec 2023 | 49.66 | 49.90 | 49.66 | 49.87 | 49.27 | 32,500 |
18 Dec 2023 | 49.90 | 49.90 | 49.62 | 49.76 | 49.16 | 54,600 |
15 Dec 2023 | 49.94 | 49.94 | 49.72 | 49.78 | 49.19 | 41,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |