Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 50.22 | 50.25 | 50.12 | 50.12 | 50.12 | 10,800 |
09 May 2024 | 50.23 | 50.29 | 50.21 | 50.21 | 50.21 | 13,700 |
08 May 2024 | 50.29 | 50.30 | 50.22 | 50.25 | 50.25 | 6,300 |
07 May 2024 | 50.05 | 50.30 | 50.05 | 50.21 | 50.21 | 10,400 |
06 May 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 8,900 |
03 May 2024 | 49.97 | 50.06 | 49.92 | 50.02 | 50.02 | 18,100 |
02 May 2024 | 49.75 | 49.92 | 49.75 | 49.90 | 49.90 | 13,800 |
01 May 2024 | 49.75 | 49.75 | 49.70 | 49.75 | 49.75 | 18,000 |
01 May 2024 | 0.157 Dividend | |||||
30 Apr 2024 | 49.77 | 49.87 | 49.77 | 49.85 | 49.69 | 18,900 |
29 Apr 2024 | 49.79 | 49.86 | 49.74 | 49.86 | 49.70 | 18,400 |
26 Apr 2024 | 49.80 | 49.81 | 49.74 | 49.78 | 49.62 | 7,600 |
25 Apr 2024 | 49.91 | 49.91 | 49.57 | 49.57 | 49.41 | 17,000 |
24 Apr 2024 | 49.98 | 49.98 | 49.93 | 49.96 | 49.80 | 3,500 |
23 Apr 2024 | 49.93 | 50.06 | 49.93 | 50.03 | 49.87 | 6,000 |
22 Apr 2024 | 49.81 | 50.00 | 49.78 | 49.99 | 49.83 | 29,800 |
19 Apr 2024 | 49.98 | 49.98 | 49.82 | 49.87 | 49.71 | 4,500 |
18 Apr 2024 | 49.79 | 49.87 | 49.79 | 49.86 | 49.70 | 4,000 |
17 Apr 2024 | 49.73 | 49.84 | 49.73 | 49.83 | 49.67 | 6,300 |
16 Apr 2024 | 49.89 | 49.92 | 49.88 | 49.88 | 49.73 | 3,600 |
15 Apr 2024 | 49.88 | 49.95 | 49.87 | 49.90 | 49.74 | 6,800 |
12 Apr 2024 | 49.93 | 49.96 | 49.93 | 49.96 | 49.80 | 5,700 |
11 Apr 2024 | 49.72 | 49.93 | 49.72 | 49.86 | 49.70 | 9,700 |
10 Apr 2024 | 49.86 | 49.97 | 49.86 | 49.89 | 49.73 | 6,700 |
09 Apr 2024 | 50.04 | 50.08 | 50.02 | 50.08 | 49.92 | 6,000 |
08 Apr 2024 | 49.90 | 50.06 | 49.90 | 50.06 | 49.90 | 15,900 |
05 Apr 2024 | 49.92 | 50.00 | 49.92 | 49.96 | 49.80 | 6,400 |
04 Apr 2024 | 50.00 | 50.03 | 49.96 | 50.03 | 49.87 | 9,700 |
03 Apr 2024 | 49.86 | 49.98 | 49.86 | 49.96 | 49.80 | 4,300 |
02 Apr 2024 | 50.10 | 50.20 | 50.00 | 50.03 | 49.87 | 23,500 |
01 Apr 2024 | 50.30 | 50.33 | 50.18 | 50.18 | 50.02 | 20,600 |
01 Apr 2024 | 0.149 Dividend | |||||
28 Mar 2024 | 50.32 | 50.47 | 50.31 | 50.39 | 50.08 | 12,800 |
27 Mar 2024 | 50.33 | 50.41 | 50.33 | 50.40 | 50.09 | 1,300 |
26 Mar 2024 | 50.47 | 50.48 | 50.40 | 50.40 | 50.09 | 5,500 |
25 Mar 2024 | 50.51 | 50.53 | 50.45 | 50.45 | 50.14 | 2,800 |
22 Mar 2024 | 50.38 | 50.51 | 50.37 | 50.51 | 50.20 | 16,100 |
21 Mar 2024 | 50.38 | 50.38 | 50.33 | 50.38 | 50.07 | 1,600 |
20 Mar 2024 | 50.41 | 50.41 | 50.38 | 50.39 | 50.08 | 1,700 |
19 Mar 2024 | 50.57 | 50.57 | 50.35 | 50.39 | 50.08 | 4,500 |
18 Mar 2024 | 50.31 | 50.40 | 50.31 | 50.38 | 50.07 | 3,900 |
15 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.09 | 400 |
14 Mar 2024 | 50.49 | 50.49 | 50.38 | 50.38 | 50.07 | 4,600 |
13 Mar 2024 | 50.46 | 50.53 | 50.46 | 50.46 | 50.15 | 11,400 |
12 Mar 2024 | 50.43 | 50.51 | 50.43 | 50.47 | 50.16 | 5,100 |
11 Mar 2024 | 50.54 | 50.54 | 50.46 | 50.48 | 50.17 | 3,600 |
08 Mar 2024 | 50.40 | 50.50 | 50.40 | 50.47 | 50.16 | 5,000 |
07 Mar 2024 | 50.64 | 50.64 | 50.35 | 50.44 | 50.13 | 76,700 |
06 Mar 2024 | 50.37 | 50.41 | 50.37 | 50.40 | 50.10 | 20,900 |
05 Mar 2024 | 50.38 | 50.46 | 50.37 | 50.44 | 50.13 | 49,400 |
04 Mar 2024 | 50.30 | 50.34 | 50.30 | 50.30 | 49.99 | 5,900 |
01 Mar 2024 | 50.34 | 50.37 | 50.30 | 50.37 | 50.06 | 3,200 |
01 Mar 2024 | 0.154 Dividend | |||||
29 Feb 2024 | 50.41 | 50.51 | 50.41 | 50.49 | 50.02 | 21,700 |
28 Feb 2024 | 50.36 | 50.41 | 50.35 | 50.40 | 49.94 | 5,500 |
27 Feb 2024 | 50.40 | 50.47 | 50.37 | 50.37 | 49.91 | 10,500 |
26 Feb 2024 | 50.41 | 50.42 | 50.24 | 50.24 | 49.78 | 12,900 |
23 Feb 2024 | 50.38 | 50.45 | 50.38 | 50.45 | 49.99 | 7,200 |
22 Feb 2024 | 50.41 | 50.41 | 50.28 | 50.28 | 49.82 | 13,000 |
21 Feb 2024 | 50.28 | 50.33 | 50.28 | 50.30 | 49.84 | 4,200 |
20 Feb 2024 | 50.26 | 50.26 | 50.25 | 50.26 | 49.80 | 11,800 |
16 Feb 2024 | 50.31 | 50.32 | 50.25 | 50.25 | 49.79 | 9,300 |
15 Feb 2024 | 50.25 | 50.34 | 50.25 | 50.25 | 49.79 | 3,100 |
14 Feb 2024 | 50.15 | 50.25 | 50.15 | 50.23 | 49.77 | 6,400 |
13 Feb 2024 | 50.24 | 50.24 | 50.12 | 50.12 | 49.66 | 8,000 |
12 Feb 2024 | 50.35 | 50.42 | 50.34 | 50.41 | 49.95 | 7,300 |
09 Feb 2024 | 50.32 | 50.33 | 50.30 | 50.32 | 49.86 | 5,600 |
08 Feb 2024 | 50.23 | 50.45 | 50.23 | 50.31 | 49.85 | 18,900 |
07 Feb 2024 | 50.30 | 50.35 | 50.28 | 50.30 | 49.84 | 9,500 |
06 Feb 2024 | 50.24 | 50.30 | 50.22 | 50.25 | 49.79 | 7,600 |
05 Feb 2024 | 50.38 | 50.38 | 50.13 | 50.13 | 49.67 | 12,200 |
02 Feb 2024 | 50.50 | 50.50 | 50.33 | 50.33 | 49.87 | 23,100 |
01 Feb 2024 | 50.40 | 50.53 | 50.40 | 50.53 | 50.07 | 10,000 |
01 Feb 2024 | 0.146 Dividend | |||||
31 Jan 2024 | 50.40 | 50.49 | 50.40 | 50.49 | 49.88 | 12,800 |
30 Jan 2024 | 50.26 | 50.39 | 50.26 | 50.37 | 49.77 | 6,100 |
29 Jan 2024 | 50.14 | 50.30 | 50.14 | 50.30 | 49.70 | 5,900 |
26 Jan 2024 | 50.16 | 50.20 | 50.07 | 50.16 | 49.56 | 31,000 |
25 Jan 2024 | 50.18 | 50.18 | 50.14 | 50.18 | 49.58 | 8,200 |
24 Jan 2024 | 50.20 | 50.25 | 50.10 | 50.10 | 49.50 | 15,000 |
23 Jan 2024 | 50.18 | 50.18 | 50.10 | 50.11 | 49.51 | 10,100 |
22 Jan 2024 | 50.21 | 50.23 | 50.20 | 50.20 | 49.60 | 15,300 |
19 Jan 2024 | 50.34 | 50.34 | 50.09 | 50.15 | 49.55 | 70,300 |
18 Jan 2024 | 50.40 | 50.40 | 50.20 | 50.20 | 49.60 | 20,200 |
17 Jan 2024 | 50.50 | 50.50 | 50.40 | 50.46 | 49.85 | 10,000 |
16 Jan 2024 | 50.75 | 50.75 | 50.44 | 50.50 | 49.90 | 37,300 |
12 Jan 2024 | 50.50 | 50.64 | 50.49 | 50.56 | 49.95 | 24,100 |
11 Jan 2024 | 50.43 | 50.48 | 50.43 | 50.45 | 49.84 | 21,200 |
10 Jan 2024 | 50.45 | 50.56 | 50.45 | 50.47 | 49.86 | 5,500 |
09 Jan 2024 | 50.55 | 50.59 | 50.55 | 50.55 | 49.94 | 2,500 |
08 Jan 2024 | 50.57 | 50.70 | 50.57 | 50.60 | 49.99 | 16,500 |
05 Jan 2024 | 50.55 | 50.59 | 50.50 | 50.52 | 49.91 | 4,900 |
04 Jan 2024 | 50.54 | 50.56 | 50.52 | 50.54 | 49.93 | 3,400 |
03 Jan 2024 | 50.53 | 50.55 | 50.53 | 50.55 | 49.94 | 8,600 |
02 Jan 2024 | 50.62 | 50.68 | 50.55 | 50.55 | 49.94 | 5,400 |
29 Dec 2023 | 50.49 | 50.58 | 50.48 | 50.53 | 49.92 | 11,100 |
28 Dec 2023 | 50.62 | 50.62 | 50.52 | 50.53 | 49.92 | 9,500 |
28 Dec 2023 | 0.146 Dividend | |||||
27 Dec 2023 | 50.79 | 50.79 | 50.65 | 50.65 | 49.90 | 10,600 |
26 Dec 2023 | 50.69 | 50.69 | 50.60 | 50.65 | 49.90 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |