Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.97 | 828,155 |
20 May 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 49.96 | 1,055,600 |
17 May 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.96 | 853,700 |
16 May 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 49.95 | 920,900 |
15 May 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 49.92 | 1,005,900 |
14 May 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.92 | 794,500 |
13 May 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 49.91 | 948,900 |
10 May 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.91 | 943,800 |
09 May 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 49.90 | 1,152,800 |
08 May 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 49.88 | 1,348,400 |
07 May 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 49.87 | 761,400 |
06 May 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.86 | 1,738,800 |
03 May 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 49.85 | 1,082,000 |
02 May 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 49.85 | 1,007,400 |
01 May 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 49.83 | 2,046,800 |
01 May 2024 | 0.218 Dividend | |||||
30 Apr 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.80 | 1,314,700 |
29 Apr 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.80 | 1,194,600 |
26 Apr 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.80 | 729,000 |
25 Apr 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.79 | 914,700 |
24 Apr 2024 | 49.99 | 50.00 | 49.99 | 50.00 | 49.78 | 580,600 |
23 Apr 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.77 | 867,300 |
22 Apr 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.75 | 1,090,600 |
19 Apr 2024 | 49.97 | 49.98 | 49.97 | 49.97 | 49.75 | 971,300 |
18 Apr 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.74 | 757,000 |
17 Apr 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.73 | 1,496,500 |
16 Apr 2024 | 49.95 | 49.95 | 49.93 | 49.93 | 49.71 | 1,126,200 |
15 Apr 2024 | 49.94 | 49.94 | 49.92 | 49.93 | 49.71 | 1,349,400 |
12 Apr 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.71 | 872,500 |
11 Apr 2024 | 49.91 | 49.94 | 49.91 | 49.91 | 49.69 | 1,313,900 |
10 Apr 2024 | 49.90 | 49.90 | 49.89 | 49.89 | 49.67 | 1,101,600 |
09 Apr 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 49.67 | 594,700 |
08 Apr 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 49.66 | 884,900 |
05 Apr 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 49.66 | 803,000 |
04 Apr 2024 | 49.86 | 49.87 | 49.86 | 49.87 | 49.65 | 957,400 |
03 Apr 2024 | 49.85 | 49.85 | 49.84 | 49.84 | 49.62 | 972,400 |
02 Apr 2024 | 49.83 | 49.84 | 49.83 | 49.83 | 49.61 | 1,009,000 |
01 Apr 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 49.61 | 1,364,200 |
01 Apr 2024 | 0.219 Dividend | |||||
28 Mar 2024 | 50.05 | 50.05 | 50.03 | 50.03 | 49.59 | 1,262,400 |
27 Mar 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.60 | 754,200 |
26 Mar 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.58 | 725,600 |
25 Mar 2024 | 49.99 | 50.01 | 49.99 | 50.01 | 49.57 | 785,300 |
22 Mar 2024 | 49.98 | 50.00 | 49.98 | 50.00 | 49.56 | 711,300 |
21 Mar 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.55 | 781,600 |
20 Mar 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.53 | 717,300 |
19 Mar 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 49.51 | 711,400 |
18 Mar 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 49.52 | 581,000 |
15 Mar 2024 | 49.94 | 49.95 | 49.93 | 49.95 | 49.51 | 752,400 |
14 Mar 2024 | 49.93 | 49.94 | 49.93 | 49.93 | 49.49 | 957,100 |
13 Mar 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.48 | 421,200 |
12 Mar 2024 | 49.90 | 49.92 | 49.90 | 49.90 | 49.47 | 878,100 |
11 Mar 2024 | 49.90 | 49.91 | 49.89 | 49.89 | 49.46 | 849,800 |
08 Mar 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 49.47 | 772,100 |
07 Mar 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 49.46 | 1,008,000 |
06 Mar 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 49.44 | 850,400 |
05 Mar 2024 | 49.89 | 49.89 | 49.85 | 49.86 | 49.43 | 1,026,400 |
04 Mar 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.43 | 1,231,900 |
01 Mar 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 49.42 | 1,729,900 |
01 Mar 2024 | 0.219 Dividend | |||||
29 Feb 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.40 | 965,300 |
28 Feb 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.38 | 823,300 |
27 Feb 2024 | 50.04 | 50.04 | 50.02 | 50.03 | 49.38 | 819,300 |
26 Feb 2024 | 50.04 | 50.04 | 50.02 | 50.02 | 49.37 | 838,300 |
23 Feb 2024 | 50.03 | 50.04 | 50.01 | 50.02 | 49.37 | 1,017,800 |
22 Feb 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 49.37 | 900,200 |
21 Feb 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 49.35 | 661,000 |
20 Feb 2024 | 49.98 | 49.99 | 49.97 | 49.99 | 49.34 | 1,377,600 |
16 Feb 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 49.33 | 1,018,100 |
15 Feb 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.31 | 875,800 |
14 Feb 2024 | 49.94 | 49.95 | 49.94 | 49.94 | 49.29 | 1,086,400 |
13 Feb 2024 | 49.93 | 49.94 | 49.92 | 49.94 | 49.29 | 1,037,500 |
12 Feb 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.28 | 904,400 |
09 Feb 2024 | 49.92 | 49.93 | 49.91 | 49.92 | 49.27 | 692,400 |
08 Feb 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 49.26 | 800,100 |
07 Feb 2024 | 49.89 | 49.90 | 49.88 | 49.88 | 49.23 | 1,234,900 |
06 Feb 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 49.23 | 821,700 |
05 Feb 2024 | 49.89 | 49.89 | 49.87 | 49.87 | 49.22 | 1,338,600 |
02 Feb 2024 | 49.87 | 49.88 | 49.87 | 49.88 | 49.23 | 1,058,300 |
01 Feb 2024 | 49.88 | 49.88 | 49.86 | 49.87 | 49.22 | 1,636,400 |
01 Feb 2024 | 0.22 Dividend | |||||
31 Jan 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.18 | 1,030,000 |
30 Jan 2024 | 50.05 | 50.06 | 50.04 | 50.06 | 49.19 | 838,200 |
29 Jan 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.18 | 601,000 |
26 Jan 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.16 | 522,200 |
25 Jan 2024 | 50.02 | 50.04 | 50.02 | 50.03 | 49.16 | 642,800 |
24 Jan 2024 | 50.02 | 50.02 | 50.00 | 50.01 | 49.14 | 875,800 |
23 Jan 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 49.14 | 538,300 |
22 Jan 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.13 | 913,100 |
19 Jan 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 49.12 | 553,500 |
18 Jan 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.12 | 581,200 |
17 Jan 2024 | 49.96 | 49.97 | 49.96 | 49.96 | 49.09 | 1,090,000 |
16 Jan 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.09 | 677,400 |
12 Jan 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.09 | 684,400 |
11 Jan 2024 | 49.93 | 49.95 | 49.93 | 49.95 | 49.08 | 719,900 |
10 Jan 2024 | 49.91 | 49.92 | 49.91 | 49.92 | 49.05 | 659,900 |
09 Jan 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.04 | 822,600 |
08 Jan 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 49.03 | 1,425,600 |
05 Jan 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 49.03 | 641,200 |
04 Jan 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 49.02 | 1,339,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |