Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 49.88 | 49.89 | 49.87 | 49.89 | 49.89 | 561,400 |
26 Apr 2024 | 0.215 Dividend | |||||
25 Apr 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.88 | 194,000 |
24 Apr 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.87 | 78,900 |
23 Apr 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.87 | 88,000 |
22 Apr 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.85 | 71,300 |
19 Apr 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.84 | 40,100 |
18 Apr 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.83 | 64,500 |
17 Apr 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.82 | 54,100 |
16 Apr 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.82 | 78,800 |
15 Apr 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 49.80 | 70,600 |
12 Apr 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.79 | 82,000 |
11 Apr 2024 | 49.99 | 50.00 | 49.99 | 49.99 | 49.78 | 57,700 |
10 Apr 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.77 | 108,400 |
09 Apr 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 49.77 | 45,700 |
08 Apr 2024 | 49.96 | 49.98 | 49.96 | 49.97 | 49.76 | 54,100 |
05 Apr 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.74 | 70,600 |
04 Apr 2024 | 49.95 | 49.95 | 49.94 | 49.94 | 49.73 | 56,500 |
03 Apr 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 49.72 | 91,400 |
02 Apr 2024 | 49.94 | 49.94 | 49.92 | 49.93 | 49.72 | 76,600 |
01 Apr 2024 | 49.94 | 49.95 | 49.94 | 49.94 | 49.73 | 57,600 |
28 Mar 2024 | 49.90 | 49.91 | 49.89 | 49.91 | 49.70 | 68,400 |
27 Mar 2024 | 49.89 | 49.89 | 49.88 | 49.89 | 49.68 | 403,900 |
27 Mar 2024 | 0.215 Dividend | |||||
26 Mar 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 49.66 | 111,100 |
25 Mar 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.66 | 101,000 |
22 Mar 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.64 | 78,000 |
21 Mar 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.64 | 83,900 |
20 Mar 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.62 | 42,600 |
19 Mar 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.61 | 64,100 |
18 Mar 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.61 | 192,800 |
15 Mar 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.59 | 98,200 |
14 Mar 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.59 | 69,200 |
13 Mar 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.58 | 54,200 |
12 Mar 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.57 | 80,600 |
11 Mar 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.57 | 93,800 |
08 Mar 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.54 | 46,600 |
07 Mar 2024 | 49.97 | 49.97 | 49.96 | 49.96 | 49.53 | 56,600 |
06 Mar 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 49.53 | 81,700 |
05 Mar 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 49.52 | 102,800 |
04 Mar 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.52 | 94,500 |
01 Mar 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.50 | 183,000 |
29 Feb 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.49 | 89,900 |
28 Feb 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.48 | 104,500 |
27 Feb 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 49.48 | 196,200 |
27 Feb 2024 | 0.215 Dividend | |||||
26 Feb 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.47 | 96,100 |
23 Feb 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.45 | 61,300 |
22 Feb 2024 | 50.08 | 50.09 | 50.07 | 50.09 | 49.45 | 94,800 |
21 Feb 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.44 | 37,000 |
20 Feb 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.43 | 82,400 |
16 Feb 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.40 | 127,200 |
15 Feb 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.39 | 58,000 |
14 Feb 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.39 | 47,700 |
13 Feb 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.37 | 102,400 |
12 Feb 2024 | 50.00 | 50.02 | 50.00 | 50.02 | 49.38 | 60,500 |
09 Feb 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 49.35 | 56,800 |
08 Feb 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 49.34 | 55,200 |
07 Feb 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 49.34 | 51,700 |
06 Feb 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 49.33 | 65,200 |
05 Feb 2024 | 49.96 | 49.97 | 49.96 | 49.97 | 49.32 | 76,200 |
02 Feb 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 49.30 | 97,400 |
01 Feb 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 49.30 | 61,200 |
31 Jan 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 49.29 | 40,300 |
30 Jan 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.28 | 137,400 |
29 Jan 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 49.28 | 123,400 |
29 Jan 2024 | 0.21 Dividend | |||||
26 Jan 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.25 | 102,700 |
25 Jan 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.25 | 58,300 |
24 Jan 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.23 | 42,300 |
23 Jan 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.23 | 50,800 |
22 Jan 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.23 | 49,100 |
19 Jan 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.21 | 41,000 |
18 Jan 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.19 | 48,400 |
17 Jan 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.19 | 52,200 |
16 Jan 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.18 | 34,900 |
15 Jan 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.18 | 47,600 |
12 Jan 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 49.15 | 76,700 |
11 Jan 2024 | 49.99 | 50.00 | 49.99 | 50.00 | 49.15 | 49,000 |
10 Jan 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 49.14 | 44,100 |
09 Jan 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 49.13 | 51,500 |
08 Jan 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 49.12 | 63,900 |
05 Jan 2024 | 49.95 | 49.96 | 49.95 | 49.95 | 49.10 | 42,000 |
04 Jan 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 49.10 | 106,100 |
03 Jan 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 49.09 | 80,300 |
02 Jan 2024 | 49.93 | 49.94 | 49.93 | 49.93 | 49.08 | 60,200 |
29 Dec 2023 | 49.91 | 49.91 | 49.90 | 49.90 | 49.05 | 37,700 |
28 Dec 2023 | 49.90 | 49.90 | 49.89 | 49.89 | 49.04 | 102,100 |
27 Dec 2023 | 49.89 | 49.89 | 49.88 | 49.89 | 49.04 | 72,000 |
27 Dec 2023 | 0.219 Dividend | |||||
22 Dec 2023 | 50.07 | 50.08 | 50.07 | 50.08 | 49.02 | 106,300 |
21 Dec 2023 | 50.07 | 50.07 | 50.06 | 50.06 | 49.00 | 81,500 |
20 Dec 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 49.00 | 54,100 |
19 Dec 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 49.00 | 57,500 |
18 Dec 2023 | 50.04 | 50.05 | 50.04 | 50.04 | 48.98 | 54,000 |
15 Dec 2023 | 50.03 | 50.03 | 50.02 | 50.02 | 48.96 | 43,200 |
14 Dec 2023 | 50.01 | 50.02 | 50.01 | 50.02 | 48.96 | 85,700 |
13 Dec 2023 | 50.00 | 50.01 | 50.00 | 50.01 | 48.95 | 44,600 |
12 Dec 2023 | 50.00 | 50.01 | 50.00 | 50.00 | 48.94 | 88,100 |
11 Dec 2023 | 49.99 | 50.00 | 49.99 | 49.99 | 48.93 | 47,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |