Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 52.52 | 52.65 | 52.52 | 52.65 | 52.65 | 8,200 |
09 May 2024 | 52.54 | 52.61 | 52.54 | 52.55 | 52.55 | 6,100 |
08 May 2024 | 52.47 | 52.81 | 52.47 | 52.54 | 52.54 | 10,100 |
07 May 2024 | 52.56 | 52.82 | 52.38 | 52.56 | 52.56 | 11,500 |
06 May 2024 | 52.54 | 52.75 | 52.45 | 52.56 | 52.56 | 2,700 |
03 May 2024 | 52.60 | 52.83 | 52.50 | 52.53 | 52.53 | 12,100 |
02 May 2024 | 52.32 | 52.60 | 52.32 | 52.41 | 52.41 | 8,300 |
01 May 2024 | 52.39 | 52.66 | 52.26 | 52.33 | 52.33 | 14,000 |
01 May 2024 | 0.32 Dividend | |||||
30 Apr 2024 | 52.67 | 52.87 | 52.50 | 52.56 | 52.24 | 10,300 |
29 Apr 2024 | 52.68 | 52.81 | 52.51 | 52.67 | 52.35 | 3,800 |
26 Apr 2024 | 52.63 | 52.67 | 52.51 | 52.51 | 52.19 | 3,000 |
25 Apr 2024 | 52.45 | 52.80 | 52.40 | 52.58 | 52.26 | 18,700 |
24 Apr 2024 | 52.67 | 52.94 | 52.53 | 52.57 | 52.25 | 5,900 |
23 Apr 2024 | 52.51 | 52.88 | 52.46 | 52.77 | 52.45 | 15,200 |
22 Apr 2024 | 52.50 | 52.56 | 52.36 | 52.51 | 52.19 | 67,600 |
19 Apr 2024 | 52.84 | 52.84 | 52.26 | 52.26 | 51.94 | 6,800 |
18 Apr 2024 | 52.50 | 52.50 | 52.46 | 52.46 | 52.14 | 7,400 |
17 Apr 2024 | 52.57 | 52.82 | 52.44 | 52.50 | 52.18 | 15,600 |
16 Apr 2024 | 52.60 | 52.62 | 52.50 | 52.53 | 52.21 | 6,500 |
15 Apr 2024 | 52.53 | 52.72 | 52.41 | 52.41 | 52.09 | 4,000 |
12 Apr 2024 | 52.47 | 52.60 | 52.39 | 52.39 | 52.07 | 3,000 |
11 Apr 2024 | 52.57 | 52.68 | 52.39 | 52.51 | 52.19 | 13,800 |
10 Apr 2024 | 52.48 | 52.82 | 52.37 | 52.42 | 52.10 | 16,200 |
09 Apr 2024 | 52.52 | 52.88 | 52.49 | 52.58 | 52.26 | 21,900 |
08 Apr 2024 | 52.49 | 52.57 | 52.48 | 52.49 | 52.17 | 21,900 |
05 Apr 2024 | 52.42 | 52.50 | 52.30 | 52.41 | 52.09 | 8,700 |
04 Apr 2024 | 52.50 | 52.50 | 52.40 | 52.42 | 52.10 | 8,700 |
03 Apr 2024 | 52.52 | 52.52 | 52.43 | 52.47 | 52.15 | 3,200 |
02 Apr 2024 | 52.30 | 52.49 | 52.30 | 52.35 | 52.03 | 14,100 |
01 Apr 2024 | 52.57 | 52.57 | 52.38 | 52.39 | 52.07 | 9,700 |
01 Apr 2024 | 0.38 Dividend | |||||
28 Mar 2024 | 52.73 | 52.90 | 52.73 | 52.88 | 52.18 | 12,600 |
27 Mar 2024 | 52.76 | 52.87 | 52.72 | 52.75 | 52.05 | 5,600 |
26 Mar 2024 | 52.84 | 52.84 | 52.68 | 52.71 | 52.01 | 7,300 |
25 Mar 2024 | 52.80 | 53.00 | 52.61 | 52.68 | 51.98 | 5,400 |
22 Mar 2024 | 52.77 | 52.91 | 52.70 | 52.70 | 52.00 | 5,200 |
21 Mar 2024 | 52.63 | 52.83 | 52.50 | 52.68 | 51.99 | 11,900 |
20 Mar 2024 | 52.57 | 52.70 | 52.44 | 52.65 | 51.95 | 11,600 |
19 Mar 2024 | 52.39 | 52.55 | 52.39 | 52.55 | 51.85 | 7,600 |
18 Mar 2024 | 52.38 | 52.55 | 52.36 | 52.48 | 51.79 | 39,500 |
15 Mar 2024 | 52.49 | 52.64 | 52.42 | 52.42 | 51.73 | 8,500 |
14 Mar 2024 | 52.40 | 52.65 | 52.39 | 52.39 | 51.70 | 15,100 |
13 Mar 2024 | 52.45 | 52.56 | 52.45 | 52.45 | 51.76 | 8,700 |
12 Mar 2024 | 52.39 | 52.65 | 52.39 | 52.40 | 51.71 | 14,200 |
11 Mar 2024 | 52.43 | 52.43 | 52.31 | 52.40 | 51.71 | 19,400 |
08 Mar 2024 | 52.64 | 52.64 | 52.35 | 52.38 | 51.69 | 7,800 |
07 Mar 2024 | 52.38 | 52.44 | 52.30 | 52.40 | 51.71 | 7,700 |
06 Mar 2024 | 52.30 | 52.55 | 52.19 | 52.19 | 51.50 | 6,500 |
05 Mar 2024 | 52.31 | 52.53 | 52.21 | 52.26 | 51.57 | 7,100 |
04 Mar 2024 | 52.23 | 52.37 | 52.23 | 52.25 | 51.56 | 5,600 |
01 Mar 2024 | 52.36 | 52.38 | 52.25 | 52.27 | 51.58 | 11,100 |
01 Mar 2024 | 0.31 Dividend | |||||
29 Feb 2024 | 52.62 | 52.62 | 52.57 | 52.60 | 51.60 | 2,800 |
28 Feb 2024 | 52.62 | 52.63 | 52.51 | 52.51 | 51.51 | 2,600 |
27 Feb 2024 | 52.62 | 52.64 | 52.48 | 52.48 | 51.48 | 8,700 |
26 Feb 2024 | 52.45 | 52.69 | 52.36 | 52.36 | 51.36 | 3,900 |
23 Feb 2024 | 52.60 | 52.60 | 52.43 | 52.45 | 51.45 | 9,600 |
22 Feb 2024 | 52.48 | 52.60 | 52.37 | 52.48 | 51.48 | 4,700 |
21 Feb 2024 | 52.34 | 52.60 | 52.30 | 52.30 | 51.30 | 7,400 |
20 Feb 2024 | 52.43 | 52.60 | 52.32 | 52.40 | 51.40 | 6,100 |
16 Feb 2024 | 52.30 | 52.68 | 52.30 | 52.43 | 51.43 | 7,500 |
15 Feb 2024 | 52.28 | 52.44 | 52.26 | 52.44 | 51.44 | 28,900 |
14 Feb 2024 | 52.33 | 52.50 | 52.19 | 52.39 | 51.39 | 3,000 |
13 Feb 2024 | 52.29 | 52.40 | 52.10 | 52.35 | 51.35 | 30,600 |
12 Feb 2024 | 52.55 | 52.55 | 52.36 | 52.36 | 51.36 | 165,500 |
09 Feb 2024 | 52.89 | 52.89 | 52.07 | 52.36 | 51.36 | 9,600 |
08 Feb 2024 | 52.38 | 52.53 | 52.23 | 52.43 | 51.43 | 31,900 |
07 Feb 2024 | 52.35 | 52.42 | 52.25 | 52.40 | 51.40 | 13,400 |
06 Feb 2024 | 52.42 | 52.51 | 52.34 | 52.38 | 51.39 | 4,900 |
05 Feb 2024 | 52.71 | 52.71 | 52.30 | 52.40 | 51.41 | 18,100 |
02 Feb 2024 | 52.59 | 52.59 | 52.44 | 52.47 | 51.47 | 22,700 |
01 Feb 2024 | 52.69 | 52.69 | 52.42 | 52.45 | 51.45 | 32,400 |
01 Feb 2024 | 0.307 Dividend | |||||
31 Jan 2024 | 52.90 | 52.93 | 52.72 | 52.72 | 51.41 | 64,200 |
30 Jan 2024 | 52.50 | 52.93 | 52.50 | 52.87 | 51.56 | 11,500 |
29 Jan 2024 | 52.79 | 52.80 | 52.70 | 52.75 | 51.44 | 18,400 |
26 Jan 2024 | 53.08 | 53.08 | 52.77 | 52.79 | 51.48 | 32,800 |
25 Jan 2024 | 53.08 | 53.10 | 52.89 | 52.99 | 51.68 | 50,500 |
24 Jan 2024 | 53.10 | 53.11 | 52.97 | 52.97 | 51.66 | 12,600 |
23 Jan 2024 | 53.17 | 53.17 | 53.00 | 53.15 | 51.83 | 9,500 |
22 Jan 2024 | 52.99 | 53.33 | 52.99 | 53.00 | 51.69 | 2,900 |
19 Jan 2024 | 52.97 | 53.10 | 52.93 | 53.06 | 51.75 | 12,300 |
18 Jan 2024 | 52.90 | 53.22 | 52.90 | 52.99 | 51.67 | 7,000 |
17 Jan 2024 | 53.00 | 53.21 | 52.90 | 52.90 | 51.59 | 1,900 |
16 Jan 2024 | 52.78 | 52.90 | 52.78 | 52.90 | 51.59 | 2,200 |
12 Jan 2024 | 52.96 | 53.06 | 52.79 | 53.01 | 51.70 | 3,700 |
11 Jan 2024 | 52.91 | 53.12 | 52.89 | 53.07 | 51.76 | 3,600 |
10 Jan 2024 | 52.93 | 52.94 | 52.63 | 52.87 | 51.56 | 2,600 |
09 Jan 2024 | 52.59 | 52.62 | 52.45 | 52.62 | 51.31 | 3,500 |
08 Jan 2024 | 52.60 | 52.93 | 52.54 | 52.76 | 51.45 | 12,700 |
05 Jan 2024 | 52.61 | 52.65 | 52.57 | 52.62 | 51.32 | 1,100 |
04 Jan 2024 | 52.62 | 52.63 | 52.52 | 52.57 | 51.27 | 17,400 |
03 Jan 2024 | 52.53 | 52.65 | 52.53 | 52.53 | 51.23 | 3,900 |
02 Jan 2024 | 52.58 | 52.95 | 52.40 | 52.61 | 51.31 | 13,600 |
29 Dec 2023 | 52.55 | 52.83 | 52.51 | 52.60 | 51.30 | 18,100 |
28 Dec 2023 | 52.63 | 52.94 | 52.51 | 52.51 | 51.21 | 2,300 |
27 Dec 2023 | 52.37 | 52.55 | 52.28 | 52.53 | 51.23 | 8,000 |
26 Dec 2023 | 52.32 | 52.54 | 52.31 | 52.39 | 51.09 | 5,000 |
22 Dec 2023 | 52.49 | 52.71 | 52.36 | 52.56 | 51.26 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |