Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 49.94 | 49.94 | 49.90 | 49.92 | 49.92 | 584,147 |
02 May 2024 | 49.88 | 49.89 | 49.86 | 49.89 | 49.89 | 587,400 |
01 May 2024 | 49.83 | 49.86 | 49.83 | 49.85 | 49.85 | 421,700 |
30 Apr 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.81 | 336,400 |
29 Apr 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 49.83 | 324,300 |
26 Apr 2024 | 49.81 | 49.82 | 49.80 | 49.81 | 49.81 | 552,700 |
25 Apr 2024 | 49.80 | 49.80 | 49.78 | 49.80 | 49.80 | 315,100 |
24 Apr 2024 | 49.79 | 49.80 | 49.78 | 49.78 | 49.78 | 615,700 |
23 Apr 2024 | 49.80 | 49.80 | 49.77 | 49.79 | 49.79 | 344,700 |
22 Apr 2024 | 49.77 | 49.77 | 49.75 | 49.77 | 49.77 | 505,700 |
22 Apr 2024 | 0.221 Dividend | |||||
19 Apr 2024 | 49.96 | 49.98 | 49.95 | 49.96 | 49.74 | 702,100 |
18 Apr 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 49.74 | 349,100 |
17 Apr 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 49.73 | 457,300 |
16 Apr 2024 | 49.94 | 49.95 | 49.93 | 49.94 | 49.72 | 391,200 |
15 Apr 2024 | 49.92 | 49.95 | 49.92 | 49.95 | 49.73 | 929,700 |
12 Apr 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 49.73 | 829,100 |
11 Apr 2024 | 49.94 | 49.94 | 49.91 | 49.93 | 49.71 | 657,900 |
10 Apr 2024 | 49.91 | 49.92 | 49.90 | 49.91 | 49.69 | 432,700 |
09 Apr 2024 | 49.94 | 49.96 | 49.94 | 49.95 | 49.73 | 241,200 |
08 Apr 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 49.71 | 335,100 |
05 Apr 2024 | 49.95 | 49.95 | 49.94 | 49.94 | 49.72 | 574,900 |
04 Apr 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 49.73 | 579,100 |
03 Apr 2024 | 49.91 | 49.92 | 49.90 | 49.91 | 49.69 | 207,400 |
02 Apr 2024 | 49.89 | 49.91 | 49.89 | 49.90 | 49.68 | 241,600 |
01 Apr 2024 | 49.91 | 49.91 | 49.88 | 49.89 | 49.67 | 667,700 |
28 Mar 2024 | 49.90 | 49.91 | 49.89 | 49.89 | 49.67 | 576,100 |
27 Mar 2024 | 49.89 | 49.90 | 49.88 | 49.89 | 49.67 | 737,500 |
26 Mar 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 49.64 | 210,100 |
25 Mar 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 49.65 | 345,800 |
22 Mar 2024 | 49.84 | 49.86 | 49.84 | 49.85 | 49.63 | 580,700 |
21 Mar 2024 | 49.84 | 49.84 | 49.83 | 49.83 | 49.61 | 382,000 |
20 Mar 2024 | 49.80 | 49.82 | 49.80 | 49.81 | 49.59 | 193,400 |
19 Mar 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 49.58 | 341,500 |
18 Mar 2024 | 49.78 | 49.78 | 49.76 | 49.76 | 49.54 | 337,800 |
18 Mar 2024 | 0.222 Dividend | |||||
15 Mar 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 364,300 |
14 Mar 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 267,100 |
13 Mar 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.54 | 254,000 |
12 Mar 2024 | 49.99 | 50.00 | 49.98 | 49.98 | 49.54 | 297,000 |
11 Mar 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.55 | 233,100 |
08 Mar 2024 | 49.99 | 49.99 | 49.97 | 49.98 | 49.54 | 330,700 |
07 Mar 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.51 | 313,900 |
06 Mar 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.49 | 297,400 |
05 Mar 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 49.49 | 373,500 |
04 Mar 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.47 | 357,300 |
01 Mar 2024 | 49.87 | 49.90 | 49.87 | 49.89 | 49.45 | 570,700 |
29 Feb 2024 | 49.87 | 49.88 | 49.86 | 49.86 | 49.42 | 553,900 |
28 Feb 2024 | 49.84 | 49.86 | 49.84 | 49.85 | 49.41 | 557,000 |
27 Feb 2024 | 49.83 | 49.85 | 49.83 | 49.83 | 49.39 | 439,900 |
26 Feb 2024 | 49.85 | 49.85 | 49.83 | 49.83 | 49.39 | 451,800 |
23 Feb 2024 | 49.82 | 49.83 | 49.82 | 49.83 | 49.39 | 510,100 |
22 Feb 2024 | 49.82 | 49.83 | 49.80 | 49.82 | 49.38 | 659,600 |
21 Feb 2024 | 49.82 | 49.83 | 49.80 | 49.81 | 49.37 | 580,400 |
20 Feb 2024 | 49.82 | 49.82 | 49.80 | 49.81 | 49.37 | 585,700 |
20 Feb 2024 | 0.229 Dividend | |||||
16 Feb 2024 | 49.99 | 50.02 | 49.99 | 50.01 | 49.34 | 522,100 |
15 Feb 2024 | 50.01 | 50.02 | 50.00 | 50.00 | 49.33 | 340,400 |
14 Feb 2024 | 49.98 | 50.00 | 49.97 | 49.99 | 49.32 | 439,400 |
13 Feb 2024 | 49.99 | 49.99 | 49.97 | 49.97 | 49.30 | 296,100 |
12 Feb 2024 | 49.99 | 50.00 | 49.98 | 50.00 | 49.33 | 251,300 |
09 Feb 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.30 | 219,500 |
08 Feb 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.30 | 441,300 |
07 Feb 2024 | 49.97 | 49.98 | 49.96 | 49.96 | 49.29 | 237,600 |
06 Feb 2024 | 49.95 | 49.96 | 49.94 | 49.96 | 49.29 | 262,500 |
05 Feb 2024 | 49.94 | 49.95 | 49.93 | 49.93 | 49.26 | 699,100 |
02 Feb 2024 | 49.96 | 49.96 | 49.94 | 49.96 | 49.29 | 438,400 |
01 Feb 2024 | 49.95 | 49.98 | 49.95 | 49.98 | 49.31 | 331,700 |
31 Jan 2024 | 49.95 | 49.95 | 49.93 | 49.95 | 49.28 | 297,800 |
30 Jan 2024 | 49.92 | 49.93 | 49.90 | 49.91 | 49.24 | 424,700 |
29 Jan 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 49.24 | 288,900 |
26 Jan 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 49.20 | 271,800 |
25 Jan 2024 | 49.85 | 49.88 | 49.85 | 49.87 | 49.20 | 387,500 |
24 Jan 2024 | 49.85 | 49.86 | 49.83 | 49.84 | 49.17 | 364,200 |
23 Jan 2024 | 49.83 | 49.84 | 49.82 | 49.84 | 49.17 | 296,800 |
22 Jan 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 49.14 | 311,600 |
22 Jan 2024 | 0.221 Dividend | |||||
19 Jan 2024 | 50.01 | 50.03 | 50.01 | 50.01 | 49.12 | 776,500 |
18 Jan 2024 | 50.01 | 50.03 | 50.01 | 50.01 | 49.12 | 833,000 |
17 Jan 2024 | 50.00 | 50.01 | 49.98 | 49.99 | 49.10 | 1,435,800 |
16 Jan 2024 | 50.03 | 50.03 | 50.00 | 50.01 | 49.12 | 692,800 |
12 Jan 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 49.13 | 489,500 |
11 Jan 2024 | 49.96 | 49.98 | 49.95 | 49.97 | 49.08 | 1,152,100 |
10 Jan 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.04 | 421,800 |
09 Jan 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 49.02 | 935,200 |
08 Jan 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 49.02 | 532,500 |
05 Jan 2024 | 49.87 | 49.90 | 49.87 | 49.88 | 48.99 | 401,500 |
04 Jan 2024 | 49.87 | 49.89 | 49.86 | 49.88 | 48.99 | 548,200 |
03 Jan 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 48.99 | 827,700 |
02 Jan 2024 | 49.86 | 49.88 | 49.86 | 49.86 | 48.98 | 642,100 |
29 Dec 2023 | 49.85 | 49.88 | 49.84 | 49.88 | 48.99 | 667,400 |
28 Dec 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.97 | 1,651,000 |
27 Dec 2023 | 49.82 | 49.84 | 49.82 | 49.84 | 48.96 | 201,200 |
26 Dec 2023 | 49.81 | 49.82 | 49.80 | 49.81 | 48.93 | 465,700 |
22 Dec 2023 | 49.78 | 49.80 | 49.78 | 49.80 | 48.92 | 324,600 |
21 Dec 2023 | 49.79 | 49.79 | 49.77 | 49.77 | 48.89 | 660,500 |
20 Dec 2023 | 49.74 | 49.76 | 49.74 | 49.75 | 48.87 | 556,800 |
19 Dec 2023 | 49.72 | 49.74 | 49.72 | 49.74 | 48.86 | 388,100 |
18 Dec 2023 | 49.73 | 49.74 | 49.71 | 49.72 | 48.84 | 276,500 |
18 Dec 2023 | 0.393 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |