Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 50.73 | 50.73 | 50.19 | 50.51 | 50.51 | 210,933 |
02 May 2024 | 50.53 | 50.53 | 50.08 | 50.44 | 50.44 | 229,000 |
01 May 2024 | 49.99 | 50.76 | 49.79 | 50.11 | 50.11 | 372,200 |
30 Apr 2024 | 49.89 | 50.09 | 49.72 | 49.82 | 49.82 | 601,500 |
29 Apr 2024 | 50.23 | 50.71 | 50.14 | 50.19 | 50.19 | 284,100 |
26 Apr 2024 | 50.86 | 51.10 | 50.18 | 50.34 | 50.34 | 277,700 |
25 Apr 2024 | 51.25 | 51.27 | 50.52 | 50.70 | 50.70 | 354,300 |
24 Apr 2024 | 51.34 | 51.77 | 51.31 | 51.63 | 51.63 | 442,000 |
23 Apr 2024 | 51.13 | 51.81 | 50.82 | 51.43 | 51.43 | 638,900 |
22 Apr 2024 | 50.81 | 51.29 | 50.50 | 51.19 | 51.19 | 451,100 |
19 Apr 2024 | 50.21 | 50.48 | 49.96 | 50.41 | 50.41 | 468,800 |
18 Apr 2024 | 50.62 | 50.68 | 50.06 | 50.19 | 50.19 | 560,000 |
17 Apr 2024 | 50.86 | 51.07 | 50.28 | 50.59 | 50.59 | 635,500 |
16 Apr 2024 | 49.87 | 51.05 | 49.00 | 50.72 | 50.72 | 553,500 |
15 Apr 2024 | 51.01 | 51.13 | 50.04 | 50.06 | 50.06 | 382,400 |
12 Apr 2024 | 51.40 | 51.64 | 50.81 | 50.98 | 50.98 | 396,100 |
11 Apr 2024 | 50.97 | 52.13 | 50.85 | 51.67 | 51.67 | 608,000 |
10 Apr 2024 | 50.60 | 51.46 | 50.34 | 50.99 | 50.99 | 506,900 |
09 Apr 2024 | 50.72 | 51.61 | 50.72 | 51.31 | 51.31 | 803,800 |
08 Apr 2024 | 51.01 | 51.19 | 50.39 | 50.46 | 50.46 | 267,200 |
05 Apr 2024 | 50.94 | 51.39 | 50.86 | 50.87 | 50.87 | 297,600 |
04 Apr 2024 | 51.80 | 52.33 | 50.98 | 51.06 | 51.06 | 470,200 |
03 Apr 2024 | 51.90 | 52.43 | 51.45 | 51.60 | 51.60 | 461,000 |
02 Apr 2024 | 52.14 | 52.54 | 51.70 | 52.19 | 52.19 | 756,200 |
01 Apr 2024 | 53.29 | 53.81 | 52.13 | 52.78 | 52.78 | 1,104,700 |
28 Mar 2024 | 53.20 | 53.83 | 52.60 | 53.31 | 53.31 | 1,199,000 |
27 Mar 2024 | 52.72 | 53.20 | 51.50 | 52.63 | 52.63 | 2,288,700 |
26 Mar 2024 | 53.20 | 53.26 | 51.97 | 52.65 | 52.65 | 1,480,500 |
25 Mar 2024 | 52.41 | 53.33 | 52.16 | 52.76 | 52.76 | 1,389,100 |
22 Mar 2024 | 52.68 | 52.98 | 52.21 | 52.48 | 52.48 | 839,700 |
21 Mar 2024 | 53.35 | 53.90 | 52.74 | 52.89 | 52.89 | 420,800 |
20 Mar 2024 | 52.94 | 53.50 | 52.74 | 52.98 | 52.98 | 321,900 |
19 Mar 2024 | 52.77 | 53.87 | 52.72 | 53.01 | 53.01 | 566,800 |
18 Mar 2024 | 52.50 | 53.01 | 52.40 | 52.82 | 52.82 | 365,200 |
15 Mar 2024 | 52.35 | 52.88 | 52.33 | 52.58 | 52.58 | 642,600 |
14 Mar 2024 | 53.75 | 53.75 | 52.79 | 52.94 | 52.94 | 256,700 |
13 Mar 2024 | 53.76 | 54.15 | 53.57 | 53.67 | 53.67 | 346,300 |
12 Mar 2024 | 53.76 | 54.20 | 53.69 | 53.74 | 53.74 | 243,900 |
11 Mar 2024 | 53.65 | 53.88 | 53.40 | 53.80 | 53.80 | 341,000 |
08 Mar 2024 | 54.53 | 54.57 | 53.80 | 53.89 | 53.89 | 426,000 |
07 Mar 2024 | 53.31 | 54.24 | 52.81 | 53.91 | 53.91 | 352,500 |
06 Mar 2024 | 52.70 | 53.52 | 52.65 | 53.07 | 53.07 | 683,300 |
05 Mar 2024 | 52.35 | 52.89 | 51.98 | 52.54 | 52.54 | 775,000 |
04 Mar 2024 | 53.09 | 53.30 | 52.23 | 52.40 | 52.40 | 579,800 |
01 Mar 2024 | 53.25 | 53.49 | 52.19 | 53.35 | 53.35 | 591,100 |
29 Feb 2024 | 53.21 | 54.09 | 52.71 | 53.36 | 53.36 | 895,400 |
29 Feb 2024 | 0.175 Dividend | |||||
28 Feb 2024 | 52.91 | 54.00 | 52.43 | 52.66 | 52.49 | 4,584,800 |
27 Feb 2024 | 53.60 | 54.69 | 53.07 | 53.13 | 52.95 | 2,398,300 |
26 Feb 2024 | 56.17 | 56.51 | 55.82 | 56.07 | 55.88 | 344,700 |
23 Feb 2024 | 55.06 | 56.55 | 54.62 | 56.49 | 56.30 | 266,000 |
22 Feb 2024 | 55.00 | 55.25 | 54.43 | 54.80 | 54.62 | 598,400 |
21 Feb 2024 | 55.10 | 55.10 | 54.11 | 54.68 | 54.50 | 350,900 |
20 Feb 2024 | 55.64 | 56.03 | 55.48 | 55.56 | 55.38 | 270,900 |
16 Feb 2024 | 56.23 | 56.95 | 55.82 | 56.12 | 55.93 | 259,700 |
15 Feb 2024 | 55.94 | 56.47 | 55.81 | 56.35 | 56.16 | 289,500 |
14 Feb 2024 | 55.53 | 55.64 | 54.96 | 55.46 | 55.28 | 252,200 |
13 Feb 2024 | 55.49 | 56.25 | 54.66 | 54.98 | 54.80 | 393,500 |
12 Feb 2024 | 57.29 | 57.33 | 56.71 | 56.72 | 56.53 | 200,800 |
09 Feb 2024 | 57.38 | 57.60 | 57.00 | 57.14 | 56.95 | 408,900 |
08 Feb 2024 | 56.81 | 57.40 | 56.59 | 57.38 | 57.19 | 254,200 |
07 Feb 2024 | 57.44 | 57.57 | 56.77 | 56.81 | 56.62 | 317,200 |
06 Feb 2024 | 56.81 | 57.48 | 56.74 | 57.45 | 57.26 | 673,900 |
05 Feb 2024 | 56.67 | 56.90 | 56.15 | 56.68 | 56.49 | 417,600 |
02 Feb 2024 | 57.79 | 58.07 | 57.01 | 57.22 | 57.03 | 408,600 |
01 Feb 2024 | 56.81 | 57.99 | 56.28 | 57.93 | 57.74 | 470,000 |
31 Jan 2024 | 57.26 | 57.72 | 56.73 | 56.81 | 56.62 | 382,000 |
30 Jan 2024 | 57.70 | 58.07 | 57.46 | 57.56 | 57.37 | 326,300 |
29 Jan 2024 | 57.10 | 58.07 | 56.95 | 57.60 | 57.41 | 434,300 |
26 Jan 2024 | 59.23 | 59.23 | 58.40 | 58.41 | 58.22 | 190,000 |
25 Jan 2024 | 59.90 | 59.90 | 58.53 | 58.94 | 58.74 | 348,800 |
24 Jan 2024 | 60.00 | 60.33 | 59.14 | 59.30 | 59.10 | 529,000 |
23 Jan 2024 | 59.58 | 59.90 | 59.09 | 59.73 | 59.53 | 297,700 |
22 Jan 2024 | 58.38 | 59.53 | 58.00 | 59.30 | 59.10 | 542,700 |
19 Jan 2024 | 58.00 | 58.00 | 57.11 | 57.91 | 57.72 | 343,900 |
18 Jan 2024 | 56.65 | 57.92 | 56.65 | 57.83 | 57.64 | 887,600 |
17 Jan 2024 | 56.00 | 56.63 | 52.99 | 56.55 | 56.36 | 973,300 |
16 Jan 2024 | 53.72 | 53.92 | 53.21 | 53.61 | 53.43 | 385,300 |
12 Jan 2024 | 53.85 | 54.47 | 53.73 | 54.00 | 53.82 | 333,200 |
11 Jan 2024 | 53.62 | 53.85 | 52.88 | 53.33 | 53.15 | 275,300 |
10 Jan 2024 | 52.59 | 53.86 | 52.59 | 53.72 | 53.54 | 416,900 |
09 Jan 2024 | 52.69 | 53.04 | 52.56 | 52.67 | 52.49 | 156,700 |
08 Jan 2024 | 52.12 | 53.28 | 52.12 | 53.25 | 53.07 | 196,700 |
05 Jan 2024 | 52.02 | 52.34 | 51.80 | 52.07 | 51.90 | 179,900 |
04 Jan 2024 | 52.72 | 52.87 | 52.30 | 52.39 | 52.22 | 208,600 |
03 Jan 2024 | 54.20 | 54.32 | 52.50 | 52.50 | 52.33 | 335,400 |
02 Jan 2024 | 54.09 | 54.31 | 53.71 | 54.29 | 54.11 | 302,300 |
29 Dec 2023 | 54.41 | 54.49 | 54.02 | 54.30 | 54.12 | 140,200 |
28 Dec 2023 | 54.68 | 54.89 | 54.41 | 54.43 | 54.25 | 174,100 |
27 Dec 2023 | 55.54 | 55.54 | 54.82 | 54.83 | 54.65 | 187,200 |
26 Dec 2023 | 55.18 | 55.65 | 54.86 | 55.46 | 55.28 | 131,800 |
22 Dec 2023 | 55.08 | 55.35 | 54.71 | 54.93 | 54.75 | 147,400 |
21 Dec 2023 | 55.34 | 55.51 | 54.51 | 54.98 | 54.80 | 168,700 |
20 Dec 2023 | 55.66 | 56.13 | 54.85 | 54.86 | 54.68 | 299,200 |
19 Dec 2023 | 55.14 | 55.66 | 54.80 | 55.63 | 55.45 | 550,100 |
18 Dec 2023 | 55.07 | 55.10 | 54.42 | 55.00 | 54.82 | 396,300 |
15 Dec 2023 | 55.68 | 55.72 | 54.30 | 54.83 | 54.65 | 542,600 |
14 Dec 2023 | 54.71 | 55.74 | 54.50 | 55.54 | 55.36 | 453,300 |
13 Dec 2023 | 53.69 | 54.56 | 53.50 | 54.52 | 54.34 | 293,700 |
12 Dec 2023 | 54.16 | 54.16 | 53.47 | 53.61 | 53.43 | 303,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |