Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 51.38 | 51.39 | 51.31 | 51.35 | 51.35 | 13,613 |
20 May 2024 | 51.33 | 51.39 | 51.27 | 51.31 | 51.31 | 33,900 |
17 May 2024 | 51.34 | 51.41 | 51.23 | 51.31 | 51.31 | 76,500 |
16 May 2024 | 51.36 | 51.37 | 51.26 | 51.30 | 51.30 | 67,300 |
15 May 2024 | 51.35 | 51.46 | 51.28 | 51.46 | 51.46 | 21,500 |
14 May 2024 | 51.35 | 51.37 | 51.24 | 51.32 | 51.32 | 19,800 |
13 May 2024 | 51.30 | 51.30 | 51.21 | 51.26 | 51.26 | 25,200 |
10 May 2024 | 51.26 | 51.30 | 51.19 | 51.21 | 51.21 | 20,200 |
09 May 2024 | 51.29 | 51.29 | 51.17 | 51.22 | 51.22 | 26,800 |
08 May 2024 | 51.30 | 51.30 | 51.10 | 51.19 | 51.19 | 39,900 |
07 May 2024 | 51.15 | 51.20 | 51.15 | 51.15 | 51.15 | 21,400 |
06 May 2024 | 51.13 | 51.17 | 51.05 | 51.14 | 51.14 | 186,800 |
03 May 2024 | 51.18 | 51.18 | 50.97 | 51.08 | 51.08 | 11,700 |
02 May 2024 | 50.96 | 50.99 | 50.95 | 50.99 | 50.99 | 97,700 |
01 May 2024 | 50.92 | 50.95 | 50.85 | 50.95 | 50.95 | 10,000 |
01 May 2024 | 0.35 Dividend | |||||
30 Apr 2024 | 51.24 | 51.30 | 51.17 | 51.21 | 50.86 | 18,000 |
29 Apr 2024 | 51.25 | 51.30 | 51.18 | 51.25 | 50.90 | 29,800 |
26 Apr 2024 | 51.23 | 51.36 | 51.18 | 51.36 | 51.01 | 19,600 |
25 Apr 2024 | 51.17 | 51.19 | 51.10 | 51.18 | 50.83 | 146,400 |
24 Apr 2024 | 51.23 | 51.27 | 51.11 | 51.19 | 50.85 | 16,700 |
23 Apr 2024 | 51.16 | 51.20 | 51.12 | 51.17 | 50.82 | 7,500 |
22 Apr 2024 | 51.12 | 51.15 | 51.06 | 51.14 | 50.79 | 24,800 |
19 Apr 2024 | 51.09 | 51.09 | 50.97 | 51.03 | 50.68 | 14,200 |
18 Apr 2024 | 51.07 | 51.07 | 50.97 | 51.03 | 50.68 | 6,800 |
17 Apr 2024 | 51.09 | 51.09 | 50.95 | 51.00 | 50.65 | 17,200 |
16 Apr 2024 | 51.08 | 51.09 | 50.99 | 51.05 | 50.70 | 40,100 |
15 Apr 2024 | 51.09 | 51.09 | 50.97 | 51.02 | 50.67 | 304,700 |
12 Apr 2024 | 51.09 | 51.09 | 50.97 | 51.03 | 50.68 | 27,400 |
11 Apr 2024 | 51.09 | 51.09 | 51.02 | 51.06 | 50.71 | 7,800 |
10 Apr 2024 | 51.05 | 51.08 | 51.05 | 51.05 | 50.70 | 6,100 |
09 Apr 2024 | 51.09 | 51.09 | 51.01 | 51.08 | 50.73 | 18,100 |
08 Apr 2024 | 51.09 | 51.09 | 50.98 | 51.04 | 50.69 | 14,200 |
05 Apr 2024 | 50.94 | 51.03 | 50.94 | 51.01 | 50.66 | 13,600 |
04 Apr 2024 | 51.03 | 51.07 | 50.89 | 50.92 | 50.57 | 8,800 |
03 Apr 2024 | 50.97 | 51.05 | 50.97 | 51.02 | 50.67 | 32,500 |
02 Apr 2024 | 50.94 | 51.00 | 50.90 | 50.95 | 50.60 | 8,900 |
01 Apr 2024 | 50.96 | 51.00 | 50.88 | 50.94 | 50.59 | 29,000 |
01 Apr 2024 | 0.24 Dividend | |||||
28 Mar 2024 | 51.19 | 51.19 | 51.13 | 51.15 | 50.56 | 29,400 |
27 Mar 2024 | 51.12 | 51.17 | 51.08 | 51.17 | 50.59 | 31,700 |
26 Mar 2024 | 51.10 | 51.13 | 51.08 | 51.08 | 50.49 | 36,400 |
25 Mar 2024 | 51.12 | 51.17 | 51.07 | 51.10 | 50.51 | 48,100 |
22 Mar 2024 | 51.19 | 51.19 | 51.08 | 51.12 | 50.53 | 18,900 |
21 Mar 2024 | 51.11 | 51.19 | 51.10 | 51.15 | 50.56 | 7,600 |
20 Mar 2024 | 51.08 | 51.14 | 51.03 | 51.11 | 50.52 | 19,700 |
19 Mar 2024 | 51.06 | 51.11 | 51.03 | 51.09 | 50.50 | 11,800 |
18 Mar 2024 | 51.08 | 51.12 | 50.99 | 51.06 | 50.47 | 22,200 |
15 Mar 2024 | 51.04 | 51.04 | 50.91 | 50.99 | 50.40 | 53,300 |
14 Mar 2024 | 51.03 | 51.03 | 50.91 | 51.01 | 50.42 | 11,300 |
13 Mar 2024 | 50.97 | 51.04 | 50.90 | 50.98 | 50.39 | 31,900 |
12 Mar 2024 | 50.92 | 51.04 | 50.92 | 51.02 | 50.43 | 10,700 |
11 Mar 2024 | 50.88 | 50.95 | 50.82 | 50.90 | 50.31 | 19,000 |
08 Mar 2024 | 50.88 | 50.96 | 50.80 | 50.86 | 50.28 | 17,600 |
07 Mar 2024 | 50.80 | 50.86 | 50.79 | 50.85 | 50.27 | 23,900 |
06 Mar 2024 | 50.80 | 50.84 | 50.72 | 50.79 | 50.21 | 20,400 |
05 Mar 2024 | 50.76 | 50.78 | 50.66 | 50.71 | 50.12 | 8,300 |
04 Mar 2024 | 50.66 | 50.77 | 50.66 | 50.76 | 50.18 | 38,100 |
01 Mar 2024 | 50.71 | 50.77 | 50.67 | 50.72 | 50.14 | 11,500 |
01 Mar 2024 | 0.35 Dividend | |||||
29 Feb 2024 | 51.05 | 51.05 | 50.97 | 50.98 | 50.05 | 17,100 |
28 Feb 2024 | 51.00 | 51.05 | 50.93 | 51.00 | 50.07 | 14,000 |
27 Feb 2024 | 50.93 | 51.03 | 50.92 | 51.00 | 50.07 | 33,400 |
26 Feb 2024 | 50.93 | 51.01 | 50.88 | 50.96 | 50.03 | 10,900 |
23 Feb 2024 | 50.94 | 50.94 | 50.90 | 50.92 | 49.99 | 12,800 |
22 Feb 2024 | 50.94 | 50.94 | 50.83 | 50.91 | 49.98 | 63,800 |
21 Feb 2024 | 50.70 | 50.81 | 50.70 | 50.77 | 49.84 | 68,600 |
20 Feb 2024 | 50.69 | 50.74 | 50.65 | 50.66 | 49.73 | 22,900 |
16 Feb 2024 | 50.72 | 50.72 | 50.65 | 50.68 | 49.75 | 20,100 |
15 Feb 2024 | 50.58 | 50.67 | 50.54 | 50.63 | 49.70 | 39,200 |
14 Feb 2024 | 50.54 | 50.60 | 50.49 | 50.56 | 49.64 | 49,100 |
13 Feb 2024 | 50.45 | 50.51 | 50.36 | 50.49 | 49.57 | 31,500 |
12 Feb 2024 | 50.40 | 50.52 | 50.35 | 50.51 | 49.59 | 50,300 |
09 Feb 2024 | 50.31 | 50.43 | 50.28 | 50.41 | 49.48 | 13,200 |
08 Feb 2024 | 50.27 | 50.34 | 50.24 | 50.28 | 49.37 | 10,500 |
07 Feb 2024 | 50.29 | 50.31 | 50.23 | 50.31 | 49.39 | 11,400 |
06 Feb 2024 | 50.14 | 50.24 | 50.14 | 50.24 | 49.32 | 14,400 |
05 Feb 2024 | 50.29 | 50.29 | 50.14 | 50.17 | 49.25 | 25,800 |
02 Feb 2024 | 50.33 | 50.40 | 50.21 | 50.25 | 49.33 | 36,300 |
01 Feb 2024 | 50.38 | 50.41 | 50.26 | 50.34 | 49.42 | 150,000 |
01 Feb 2024 | 0.4 Dividend | |||||
31 Jan 2024 | 50.78 | 50.81 | 50.70 | 50.70 | 49.38 | 12,300 |
30 Jan 2024 | 50.82 | 50.83 | 50.75 | 50.79 | 49.47 | 15,900 |
29 Jan 2024 | 50.85 | 50.85 | 50.78 | 50.84 | 49.52 | 9,300 |
26 Jan 2024 | 50.74 | 50.81 | 50.72 | 50.78 | 49.46 | 5,200 |
25 Jan 2024 | 50.85 | 50.85 | 50.73 | 50.82 | 49.50 | 11,000 |
24 Jan 2024 | 50.93 | 50.93 | 50.80 | 50.83 | 49.51 | 10,300 |
23 Jan 2024 | 50.84 | 50.84 | 50.76 | 50.81 | 49.49 | 58,500 |
22 Jan 2024 | 50.96 | 50.96 | 50.80 | 50.85 | 49.53 | 84,600 |
19 Jan 2024 | 50.87 | 50.96 | 50.81 | 50.92 | 49.59 | 9,800 |
18 Jan 2024 | 50.82 | 50.82 | 50.77 | 50.82 | 49.50 | 19,600 |
17 Jan 2024 | 50.87 | 50.87 | 50.75 | 50.85 | 49.53 | 58,800 |
16 Jan 2024 | 50.93 | 50.93 | 50.80 | 50.86 | 49.54 | 12,800 |
12 Jan 2024 | 50.84 | 50.87 | 50.80 | 50.87 | 49.55 | 8,100 |
11 Jan 2024 | 50.82 | 50.86 | 50.74 | 50.86 | 49.54 | 15,500 |
10 Jan 2024 | 50.79 | 50.80 | 50.76 | 50.79 | 49.47 | 29,100 |
09 Jan 2024 | 50.76 | 50.80 | 50.72 | 50.80 | 49.48 | 44,700 |
08 Jan 2024 | 50.80 | 50.83 | 50.70 | 50.79 | 49.47 | 177,600 |
05 Jan 2024 | 50.64 | 50.73 | 50.62 | 50.73 | 49.41 | 6,900 |
04 Jan 2024 | 50.64 | 50.69 | 50.64 | 50.67 | 49.35 | 17,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |