Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 47.53 | 47.56 | 47.53 | 47.55 | 47.55 | 90,900 |
27 June 2024 | 47.61 | 47.61 | 47.50 | 47.54 | 47.54 | 176,300 |
27 June 2024 | 0.413 Dividend | |||||
26 June 2024 | 47.89 | 47.96 | 47.88 | 47.92 | 47.51 | 140,200 |
25 June 2024 | 47.93 | 47.93 | 47.89 | 47.92 | 47.50 | 88,700 |
24 June 2024 | 47.89 | 47.90 | 47.89 | 47.89 | 47.48 | 40,300 |
21 June 2024 | 47.86 | 47.93 | 47.86 | 47.92 | 47.51 | 190,600 |
20 June 2024 | 47.91 | 47.91 | 47.85 | 47.91 | 47.50 | 110,500 |
18 June 2024 | 47.85 | 47.87 | 47.85 | 47.85 | 47.44 | 38,500 |
17 June 2024 | 47.87 | 47.87 | 47.83 | 47.83 | 47.42 | 73,800 |
14 June 2024 | 47.85 | 47.88 | 47.83 | 47.83 | 47.42 | 71,000 |
13 June 2024 | 47.85 | 47.87 | 47.85 | 47.87 | 47.45 | 37,100 |
12 June 2024 | 47.88 | 47.88 | 47.84 | 47.85 | 47.44 | 28,900 |
11 June 2024 | 47.84 | 47.84 | 47.80 | 47.83 | 47.42 | 161,900 |
10 June 2024 | 47.82 | 47.87 | 47.81 | 47.87 | 47.46 | 112,800 |
07 June 2024 | 47.83 | 47.83 | 47.78 | 47.80 | 47.39 | 34,400 |
06 June 2024 | 47.79 | 47.84 | 47.78 | 47.81 | 47.40 | 288,900 |
05 June 2024 | 47.71 | 47.78 | 47.71 | 47.78 | 47.36 | 120,000 |
04 June 2024 | 47.77 | 47.78 | 47.72 | 47.74 | 47.33 | 52,600 |
03 June 2024 | 47.69 | 47.73 | 47.69 | 47.72 | 47.31 | 55,900 |
31 May 2024 | 47.68 | 47.71 | 47.68 | 47.71 | 47.29 | 49,000 |
30 May 2024 | 47.69 | 47.69 | 47.67 | 47.69 | 47.28 | 62,800 |
29 May 2024 | 47.67 | 47.72 | 47.66 | 47.68 | 47.27 | 56,800 |
28 May 2024 | 47.69 | 47.73 | 47.67 | 47.69 | 47.28 | 90,500 |
24 May 2024 | 47.67 | 47.67 | 47.60 | 47.67 | 47.25 | 129,900 |
23 May 2024 | 47.70 | 47.70 | 47.65 | 47.65 | 47.24 | 37,200 |
23 May 2024 | 0.211 Dividend | |||||
22 May 2024 | 47.90 | 47.90 | 47.85 | 47.87 | 47.25 | 39,300 |
21 May 2024 | 47.90 | 47.91 | 47.84 | 47.91 | 47.29 | 55,200 |
20 May 2024 | 47.86 | 47.86 | 47.84 | 47.86 | 47.24 | 40,500 |
17 May 2024 | 47.87 | 47.87 | 47.83 | 47.85 | 47.23 | 29,600 |
16 May 2024 | 47.79 | 47.83 | 47.79 | 47.82 | 47.20 | 50,100 |
15 May 2024 | 47.80 | 47.80 | 47.78 | 47.80 | 47.18 | 32,400 |
14 May 2024 | 47.80 | 47.80 | 47.75 | 47.77 | 47.15 | 17,200 |
13 May 2024 | 47.81 | 47.85 | 47.75 | 47.78 | 47.16 | 74,000 |
10 May 2024 | 47.79 | 47.79 | 47.72 | 47.75 | 47.13 | 139,000 |
09 May 2024 | 47.76 | 47.76 | 47.70 | 47.73 | 47.11 | 93,000 |
08 May 2024 | 47.75 | 47.98 | 47.68 | 47.98 | 47.36 | 36,200 |
07 May 2024 | 47.68 | 47.78 | 47.67 | 47.78 | 47.16 | 43,000 |
06 May 2024 | 47.67 | 47.69 | 47.63 | 47.69 | 47.07 | 102,300 |
03 May 2024 | 47.66 | 47.66 | 47.60 | 47.66 | 47.04 | 128,800 |
02 May 2024 | 47.58 | 47.65 | 47.54 | 47.65 | 47.03 | 102,000 |
01 May 2024 | 47.54 | 47.55 | 47.50 | 47.55 | 46.93 | 85,100 |
30 Apr 2024 | 47.50 | 47.53 | 47.50 | 47.52 | 46.90 | 32,100 |
29 Apr 2024 | 47.52 | 47.52 | 47.47 | 47.50 | 46.88 | 74,000 |
26 Apr 2024 | 47.50 | 47.50 | 47.44 | 47.46 | 46.84 | 77,200 |
25 Apr 2024 | 47.40 | 47.52 | 47.38 | 47.44 | 46.82 | 45,700 |
25 Apr 2024 | 0.378 Dividend | |||||
24 Apr 2024 | 47.85 | 47.85 | 47.78 | 47.85 | 46.86 | 52,100 |
23 Apr 2024 | 47.82 | 47.93 | 47.78 | 47.93 | 46.93 | 43,100 |
22 Apr 2024 | 47.81 | 47.85 | 47.74 | 47.85 | 46.86 | 74,500 |
19 Apr 2024 | 47.77 | 47.77 | 47.70 | 47.73 | 46.73 | 61,300 |
18 Apr 2024 | 47.84 | 47.84 | 47.68 | 47.72 | 46.73 | 74,800 |
17 Apr 2024 | 47.76 | 47.76 | 47.65 | 47.76 | 46.77 | 92,400 |
16 Apr 2024 | 47.65 | 47.73 | 47.64 | 47.73 | 46.74 | 76,200 |
15 Apr 2024 | 47.67 | 47.68 | 47.65 | 47.68 | 46.69 | 21,500 |
12 Apr 2024 | 47.66 | 47.71 | 47.66 | 47.69 | 46.70 | 41,600 |
11 Apr 2024 | 47.64 | 47.68 | 47.60 | 47.66 | 46.67 | 67,500 |
10 Apr 2024 | 47.68 | 47.68 | 47.63 | 47.65 | 46.66 | 46,600 |
09 Apr 2024 | 47.66 | 47.67 | 47.62 | 47.65 | 46.66 | 34,800 |
08 Apr 2024 | 47.57 | 47.79 | 47.57 | 47.64 | 46.65 | 79,900 |
05 Apr 2024 | 47.58 | 47.62 | 47.57 | 47.62 | 46.63 | 26,800 |
04 Apr 2024 | 47.60 | 47.60 | 47.58 | 47.60 | 46.61 | 35,600 |
03 Apr 2024 | 47.52 | 47.56 | 47.52 | 47.56 | 46.57 | 16,800 |
02 Apr 2024 | 47.53 | 47.57 | 47.53 | 47.57 | 46.58 | 65,500 |
01 Apr 2024 | 47.54 | 47.56 | 47.53 | 47.56 | 46.57 | 40,700 |
28 Mar 2024 | 47.53 | 47.56 | 47.51 | 47.56 | 46.57 | 39,400 |
27 Mar 2024 | 47.54 | 47.56 | 47.48 | 47.56 | 46.57 | 42,700 |
26 Mar 2024 | 47.48 | 47.49 | 47.46 | 47.47 | 46.48 | 34,600 |
25 Mar 2024 | 47.45 | 47.52 | 47.44 | 47.49 | 46.50 | 138,800 |
22 Mar 2024 | 47.44 | 47.45 | 47.42 | 47.45 | 46.46 | 42,700 |
21 Mar 2024 | 47.44 | 47.50 | 47.42 | 47.48 | 46.49 | 60,800 |
21 Mar 2024 | 0.299 Dividend | |||||
20 Mar 2024 | 48.04 | 48.04 | 47.69 | 47.72 | 46.44 | 40,700 |
19 Mar 2024 | 47.72 | 47.73 | 47.67 | 47.72 | 46.44 | 38,500 |
18 Mar 2024 | 47.67 | 47.70 | 47.65 | 47.69 | 46.41 | 41,100 |
15 Mar 2024 | 47.62 | 47.65 | 47.61 | 47.61 | 46.33 | 29,000 |
14 Mar 2024 | 47.60 | 47.64 | 47.57 | 47.64 | 46.36 | 34,200 |
13 Mar 2024 | 47.63 | 47.65 | 47.60 | 47.63 | 46.35 | 26,800 |
12 Mar 2024 | 47.59 | 47.62 | 47.58 | 47.62 | 46.34 | 29,800 |
11 Mar 2024 | 47.55 | 47.55 | 47.50 | 47.54 | 46.26 | 46,500 |
08 Mar 2024 | 47.53 | 47.53 | 47.48 | 47.52 | 46.24 | 186,000 |
07 Mar 2024 | 47.50 | 47.69 | 47.44 | 47.52 | 46.24 | 45,100 |
06 Mar 2024 | 47.41 | 47.46 | 47.38 | 47.46 | 46.18 | 58,200 |
05 Mar 2024 | 47.38 | 47.40 | 47.36 | 47.39 | 46.11 | 40,300 |
04 Mar 2024 | 47.35 | 47.38 | 47.33 | 47.36 | 46.09 | 22,500 |
01 Mar 2024 | 47.33 | 47.34 | 47.27 | 47.34 | 46.07 | 83,100 |
29 Feb 2024 | 47.26 | 47.29 | 47.24 | 47.29 | 46.02 | 37,300 |
28 Feb 2024 | 47.24 | 47.25 | 47.22 | 47.24 | 45.97 | 23,400 |
27 Feb 2024 | 47.18 | 47.20 | 47.18 | 47.20 | 45.93 | 16,800 |
26 Feb 2024 | 47.31 | 47.31 | 47.18 | 47.19 | 45.92 | 125,000 |
23 Feb 2024 | 47.18 | 47.19 | 47.16 | 47.19 | 45.92 | 35,200 |
22 Feb 2024 | 47.11 | 47.19 | 47.11 | 47.17 | 45.90 | 49,800 |
22 Feb 2024 | 0.291 Dividend | |||||
21 Feb 2024 | 47.51 | 47.51 | 47.39 | 47.42 | 45.86 | 46,300 |
20 Feb 2024 | 47.42 | 47.44 | 47.39 | 47.44 | 45.87 | 30,900 |
16 Feb 2024 | 47.40 | 47.40 | 47.34 | 47.38 | 45.82 | 25,000 |
15 Feb 2024 | 47.39 | 47.41 | 47.36 | 47.38 | 45.82 | 30,700 |
14 Feb 2024 | 47.32 | 47.36 | 47.31 | 47.35 | 45.79 | 40,300 |
13 Feb 2024 | 47.40 | 47.40 | 47.36 | 47.40 | 45.84 | 42,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |