Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 51.40 | 51.49 | 51.38 | 51.46 | 51.46 | 841,000 |
26 Apr 2024 | 51.30 | 51.39 | 51.30 | 51.33 | 51.33 | 1,513,200 |
25 Apr 2024 | 51.10 | 51.22 | 51.07 | 51.21 | 51.21 | 1,307,700 |
24 Apr 2024 | 51.30 | 51.32 | 51.20 | 51.28 | 51.28 | 1,054,700 |
23 Apr 2024 | 51.27 | 51.46 | 51.24 | 51.38 | 51.38 | 1,098,900 |
22 Apr 2024 | 51.24 | 51.36 | 51.24 | 51.27 | 51.27 | 822,000 |
19 Apr 2024 | 51.37 | 51.39 | 51.31 | 51.32 | 51.32 | 917,100 |
18 Apr 2024 | 51.29 | 51.30 | 51.17 | 51.24 | 51.24 | 962,200 |
17 Apr 2024 | 51.22 | 51.35 | 51.16 | 51.32 | 51.32 | 924,800 |
16 Apr 2024 | 51.18 | 51.25 | 51.10 | 51.16 | 51.16 | 1,145,100 |
15 Apr 2024 | 51.29 | 51.32 | 51.17 | 51.32 | 51.32 | 2,068,800 |
12 Apr 2024 | 51.54 | 51.63 | 51.50 | 51.51 | 51.51 | 1,217,900 |
11 Apr 2024 | 51.46 | 51.47 | 51.28 | 51.32 | 51.32 | 1,281,900 |
10 Apr 2024 | 51.60 | 51.64 | 51.35 | 51.35 | 51.35 | 1,846,000 |
09 Apr 2024 | 51.81 | 51.88 | 51.81 | 51.84 | 51.84 | 1,107,500 |
08 Apr 2024 | 51.67 | 51.74 | 51.63 | 51.72 | 51.72 | 1,196,000 |
05 Apr 2024 | 51.80 | 51.89 | 51.73 | 51.73 | 51.73 | 758,900 |
04 Apr 2024 | 51.85 | 51.96 | 51.74 | 51.96 | 51.96 | 1,068,300 |
03 Apr 2024 | 51.61 | 51.76 | 51.58 | 51.75 | 51.75 | 1,564,700 |
02 Apr 2024 | 51.64 | 51.77 | 51.57 | 51.76 | 51.76 | 774,900 |
01 Apr 2024 | 51.93 | 51.96 | 51.74 | 51.75 | 51.75 | 1,600,500 |
01 Apr 2024 | 0.076 Dividend | |||||
28 Mar 2024 | 52.10 | 52.22 | 52.08 | 52.16 | 52.08 | 918,300 |
27 Mar 2024 | 52.04 | 52.17 | 52.03 | 52.16 | 52.08 | 1,786,200 |
26 Mar 2024 | 51.98 | 52.02 | 51.92 | 51.99 | 51.91 | 705,700 |
25 Mar 2024 | 52.11 | 52.11 | 51.95 | 51.95 | 51.87 | 2,293,200 |
22 Mar 2024 | 52.17 | 52.19 | 52.10 | 52.13 | 52.05 | 576,300 |
21 Mar 2024 | 52.04 | 52.06 | 51.90 | 51.93 | 51.85 | 1,088,900 |
20 Mar 2024 | 51.68 | 51.86 | 51.66 | 51.84 | 51.76 | 1,140,300 |
19 Mar 2024 | 51.65 | 51.74 | 51.63 | 51.66 | 51.58 | 1,718,500 |
18 Mar 2024 | 51.62 | 51.65 | 51.54 | 51.57 | 51.49 | 781,500 |
15 Mar 2024 | 51.68 | 51.72 | 51.63 | 51.63 | 51.55 | 523,200 |
14 Mar 2024 | 51.86 | 51.86 | 51.64 | 51.66 | 51.58 | 816,100 |
13 Mar 2024 | 52.04 | 52.06 | 51.94 | 51.96 | 51.88 | 847,000 |
12 Mar 2024 | 52.14 | 52.15 | 52.03 | 52.04 | 51.96 | 970,700 |
11 Mar 2024 | 52.24 | 52.26 | 52.12 | 52.14 | 52.06 | 742,600 |
08 Mar 2024 | 52.28 | 52.34 | 52.21 | 52.22 | 52.14 | 707,500 |
07 Mar 2024 | 52.27 | 52.28 | 52.13 | 52.20 | 52.12 | 1,165,300 |
06 Mar 2024 | 52.24 | 52.35 | 52.19 | 52.22 | 52.14 | 954,900 |
05 Mar 2024 | 52.13 | 52.25 | 52.08 | 52.18 | 52.10 | 953,600 |
04 Mar 2024 | 51.87 | 51.97 | 51.87 | 51.96 | 51.88 | 650,200 |
01 Mar 2024 | 51.76 | 52.02 | 51.67 | 51.99 | 51.91 | 1,354,400 |
29 Feb 2024 | 51.70 | 51.82 | 51.70 | 51.79 | 51.71 | 1,152,300 |
28 Feb 2024 | 51.57 | 51.68 | 51.55 | 51.65 | 51.57 | 887,800 |
27 Feb 2024 | 51.55 | 51.62 | 51.49 | 51.49 | 51.41 | 708,000 |
26 Feb 2024 | 51.53 | 51.60 | 51.49 | 51.56 | 51.48 | 822,700 |
23 Feb 2024 | 51.44 | 51.64 | 51.44 | 51.58 | 51.50 | 1,114,800 |
22 Feb 2024 | 51.49 | 51.59 | 51.37 | 51.45 | 51.38 | 1,381,400 |
21 Feb 2024 | 51.60 | 51.62 | 51.47 | 51.50 | 51.42 | 823,500 |
20 Feb 2024 | 51.59 | 51.65 | 51.57 | 51.57 | 51.49 | 894,200 |
16 Feb 2024 | 51.48 | 51.56 | 51.47 | 51.56 | 51.48 | 874,300 |
15 Feb 2024 | 51.66 | 51.70 | 51.60 | 51.61 | 51.53 | 1,000,300 |
14 Feb 2024 | 51.47 | 51.60 | 51.47 | 51.52 | 51.44 | 1,134,100 |
13 Feb 2024 | 51.43 | 51.48 | 51.32 | 51.32 | 51.25 | 1,257,600 |
12 Feb 2024 | 51.65 | 51.66 | 51.57 | 51.64 | 51.56 | 1,379,200 |
09 Feb 2024 | 51.64 | 51.71 | 51.60 | 51.62 | 51.54 | 1,141,600 |
08 Feb 2024 | 51.69 | 51.77 | 51.65 | 51.69 | 51.61 | 1,055,600 |
07 Feb 2024 | 51.78 | 51.89 | 51.74 | 51.74 | 51.66 | 979,400 |
06 Feb 2024 | 51.73 | 51.94 | 51.72 | 51.85 | 51.77 | 1,393,000 |
05 Feb 2024 | 51.77 | 51.81 | 51.63 | 51.68 | 51.60 | 1,158,500 |
02 Feb 2024 | 52.04 | 52.09 | 51.86 | 51.95 | 51.87 | 5,001,600 |
01 Feb 2024 | 52.51 | 52.71 | 52.41 | 52.45 | 52.37 | 1,339,700 |
31 Jan 2024 | 52.18 | 52.37 | 52.13 | 52.36 | 52.28 | 1,735,000 |
30 Jan 2024 | 52.09 | 52.13 | 51.96 | 52.05 | 51.97 | 1,052,900 |
29 Jan 2024 | 51.97 | 52.10 | 51.93 | 52.02 | 51.94 | 2,695,700 |
26 Jan 2024 | 51.89 | 51.90 | 51.79 | 51.84 | 51.76 | 704,800 |
25 Jan 2024 | 51.85 | 51.89 | 51.78 | 51.89 | 51.81 | 1,020,300 |
24 Jan 2024 | 51.93 | 51.93 | 51.71 | 51.72 | 51.64 | 988,600 |
23 Jan 2024 | 51.79 | 51.84 | 51.72 | 51.83 | 51.75 | 1,059,900 |
22 Jan 2024 | 51.98 | 52.05 | 51.95 | 51.99 | 51.91 | 1,046,700 |
19 Jan 2024 | 51.89 | 51.97 | 51.80 | 51.95 | 51.87 | 1,329,000 |
18 Jan 2024 | 51.91 | 51.98 | 51.84 | 51.93 | 51.85 | 1,462,500 |
17 Jan 2024 | 51.90 | 51.96 | 51.83 | 51.92 | 51.84 | 851,200 |
16 Jan 2024 | 52.20 | 52.25 | 51.99 | 52.06 | 51.98 | 1,501,700 |
12 Jan 2024 | 52.22 | 52.36 | 52.22 | 52.35 | 52.27 | 978,200 |
11 Jan 2024 | 51.97 | 52.14 | 51.94 | 52.12 | 52.04 | 958,900 |
10 Jan 2024 | 51.95 | 51.99 | 51.82 | 51.85 | 51.77 | 1,859,900 |
09 Jan 2024 | 51.92 | 52.03 | 51.90 | 51.91 | 51.83 | 1,270,900 |
08 Jan 2024 | 51.80 | 52.06 | 51.80 | 51.98 | 51.90 | 1,590,300 |
05 Jan 2024 | 51.84 | 52.07 | 51.77 | 51.77 | 51.69 | 1,372,200 |
04 Jan 2024 | 51.98 | 52.02 | 51.93 | 51.95 | 51.87 | 846,600 |
03 Jan 2024 | 51.94 | 52.22 | 51.92 | 52.20 | 52.12 | 2,111,200 |
02 Jan 2024 | 52.03 | 52.16 | 52.00 | 52.13 | 52.05 | 3,797,000 |
29 Dec 2023 | 52.12 | 52.31 | 52.12 | 52.20 | 52.12 | 1,881,600 |
28 Dec 2023 | 52.36 | 52.45 | 52.24 | 52.24 | 52.16 | 1,961,800 |
27 Dec 2023 | 52.30 | 52.44 | 52.27 | 52.42 | 52.34 | 1,261,100 |
26 Dec 2023 | 52.16 | 52.22 | 52.13 | 52.18 | 52.10 | 1,144,400 |
22 Dec 2023 | 52.32 | 52.33 | 52.08 | 52.12 | 52.04 | 1,697,100 |
21 Dec 2023 | 52.35 | 52.39 | 52.19 | 52.25 | 52.17 | 2,926,100 |
20 Dec 2023 | 52.26 | 52.36 | 52.16 | 52.33 | 52.25 | 1,574,900 |
19 Dec 2023 | 52.16 | 52.26 | 52.10 | 52.10 | 52.02 | 1,698,700 |
18 Dec 2023 | 52.17 | 52.20 | 52.09 | 52.10 | 52.02 | 1,216,100 |
15 Dec 2023 | 52.12 | 52.29 | 52.12 | 52.26 | 52.18 | 1,369,300 |
15 Dec 2023 | 0.137 Dividend | |||||
14 Dec 2023 | 52.30 | 52.59 | 52.30 | 52.46 | 52.25 | 3,203,500 |
13 Dec 2023 | 51.26 | 51.91 | 51.23 | 51.89 | 51.68 | 1,875,000 |
12 Dec 2023 | 51.19 | 51.26 | 51.13 | 51.22 | 51.01 | 1,375,100 |
11 Dec 2023 | 51.24 | 51.25 | 51.11 | 51.23 | 51.02 | 1,252,000 |
08 Dec 2023 | 51.22 | 51.37 | 51.17 | 51.36 | 51.15 | 2,457,700 |
07 Dec 2023 | 51.40 | 51.56 | 51.40 | 51.41 | 51.20 | 1,991,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |