Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.65 | 47.73 | 47.62 | 47.69 | 47.69 | 137,686 |
02 May 2024 | 47.58 | 47.65 | 47.47 | 47.64 | 47.64 | 33,700 |
01 May 2024 | 47.44 | 47.54 | 47.40 | 47.47 | 47.47 | 37,700 |
30 Apr 2024 | 47.45 | 47.50 | 47.36 | 47.43 | 47.43 | 39,100 |
29 Apr 2024 | 47.53 | 47.55 | 47.44 | 47.53 | 47.53 | 25,400 |
26 Apr 2024 | 47.50 | 47.50 | 47.40 | 47.46 | 47.46 | 43,000 |
25 Apr 2024 | 47.52 | 47.52 | 47.33 | 47.40 | 47.40 | 29,100 |
24 Apr 2024 | 47.59 | 47.59 | 47.40 | 47.52 | 47.52 | 67,500 |
23 Apr 2024 | 47.56 | 47.56 | 47.46 | 47.54 | 47.54 | 44,100 |
23 Apr 2024 | 0.159 Dividend | |||||
22 Apr 2024 | 47.61 | 47.71 | 47.61 | 47.70 | 47.54 | 108,900 |
19 Apr 2024 | 47.68 | 47.75 | 47.62 | 47.65 | 47.49 | 75,100 |
18 Apr 2024 | 48.10 | 48.10 | 47.55 | 47.62 | 47.46 | 39,400 |
17 Apr 2024 | 47.70 | 47.70 | 47.52 | 47.64 | 47.48 | 36,100 |
16 Apr 2024 | 47.78 | 47.78 | 47.52 | 47.62 | 47.46 | 101,600 |
15 Apr 2024 | 47.55 | 47.66 | 47.51 | 47.65 | 47.49 | 94,900 |
12 Apr 2024 | 47.80 | 47.81 | 47.66 | 47.80 | 47.64 | 59,500 |
11 Apr 2024 | 47.58 | 47.58 | 47.47 | 47.56 | 47.40 | 154,700 |
10 Apr 2024 | 47.79 | 47.79 | 47.47 | 47.48 | 47.32 | 80,900 |
09 Apr 2024 | 47.72 | 47.84 | 47.72 | 47.83 | 47.67 | 50,200 |
08 Apr 2024 | 47.81 | 47.81 | 47.66 | 47.68 | 47.52 | 133,200 |
05 Apr 2024 | 47.80 | 47.80 | 47.66 | 47.68 | 47.52 | 71,200 |
04 Apr 2024 | 47.99 | 47.99 | 47.79 | 47.84 | 47.68 | 39,400 |
03 Apr 2024 | 48.05 | 48.05 | 47.72 | 47.82 | 47.66 | 91,200 |
02 Apr 2024 | 48.09 | 48.09 | 47.79 | 47.90 | 47.74 | 85,500 |
01 Apr 2024 | 48.18 | 48.18 | 47.95 | 48.05 | 47.89 | 70,500 |
28 Mar 2024 | 48.24 | 48.24 | 48.06 | 48.18 | 48.02 | 82,500 |
27 Mar 2024 | 48.14 | 48.15 | 48.05 | 48.14 | 47.98 | 33,800 |
26 Mar 2024 | 48.13 | 48.17 | 48.06 | 48.11 | 47.95 | 109,700 |
25 Mar 2024 | 48.23 | 48.23 | 48.09 | 48.13 | 47.97 | 40,200 |
22 Mar 2024 | 48.25 | 48.25 | 48.12 | 48.21 | 48.05 | 71,300 |
21 Mar 2024 | 48.20 | 48.20 | 48.03 | 48.05 | 47.89 | 61,400 |
21 Mar 2024 | 0.159 Dividend | |||||
20 Mar 2024 | 48.30 | 48.30 | 48.16 | 48.18 | 47.86 | 56,600 |
19 Mar 2024 | 48.31 | 48.31 | 48.21 | 48.22 | 47.90 | 48,400 |
18 Mar 2024 | 48.11 | 48.23 | 48.11 | 48.20 | 47.88 | 38,900 |
15 Mar 2024 | 48.21 | 48.25 | 48.14 | 48.23 | 47.91 | 72,900 |
14 Mar 2024 | 48.33 | 48.35 | 48.13 | 48.17 | 47.85 | 59,900 |
13 Mar 2024 | 48.33 | 48.33 | 48.25 | 48.27 | 47.95 | 63,600 |
12 Mar 2024 | 48.28 | 48.28 | 48.14 | 48.26 | 47.94 | 52,300 |
11 Mar 2024 | 48.37 | 48.37 | 48.24 | 48.30 | 47.98 | 73,000 |
08 Mar 2024 | 48.22 | 48.31 | 48.20 | 48.26 | 47.94 | 112,600 |
07 Mar 2024 | 48.34 | 48.34 | 48.15 | 48.24 | 47.92 | 44,200 |
06 Mar 2024 | 48.02 | 48.20 | 48.02 | 48.13 | 47.81 | 73,300 |
05 Mar 2024 | 48.00 | 48.23 | 48.00 | 48.08 | 47.76 | 68,000 |
04 Mar 2024 | 48.00 | 48.05 | 47.91 | 48.01 | 47.69 | 76,800 |
01 Mar 2024 | 48.02 | 48.12 | 47.94 | 48.07 | 47.75 | 49,200 |
29 Feb 2024 | 48.00 | 48.04 | 47.95 | 47.99 | 47.67 | 27,800 |
28 Feb 2024 | 47.87 | 47.99 | 47.86 | 47.97 | 47.65 | 56,000 |
27 Feb 2024 | 47.90 | 47.91 | 47.81 | 47.88 | 47.56 | 48,800 |
26 Feb 2024 | 47.88 | 47.92 | 47.81 | 47.89 | 47.57 | 41,100 |
23 Feb 2024 | 47.74 | 47.91 | 47.71 | 47.86 | 47.54 | 50,700 |
22 Feb 2024 | 47.84 | 47.88 | 47.75 | 47.76 | 47.44 | 58,900 |
21 Feb 2024 | 47.86 | 47.87 | 47.69 | 47.74 | 47.42 | 48,000 |
21 Feb 2024 | 0.159 Dividend | |||||
20 Feb 2024 | 47.95 | 48.05 | 47.84 | 47.86 | 47.39 | 54,600 |
16 Feb 2024 | 47.78 | 47.85 | 47.67 | 47.78 | 47.31 | 44,500 |
15 Feb 2024 | 47.93 | 47.93 | 47.75 | 47.85 | 47.37 | 67,700 |
14 Feb 2024 | 47.60 | 47.82 | 47.57 | 47.78 | 47.31 | 49,200 |
13 Feb 2024 | 47.70 | 47.70 | 47.53 | 47.54 | 47.07 | 61,000 |
12 Feb 2024 | 47.79 | 47.92 | 47.66 | 47.87 | 47.40 | 88,600 |
09 Feb 2024 | 47.65 | 47.75 | 47.62 | 47.69 | 47.22 | 55,900 |
08 Feb 2024 | 47.77 | 47.77 | 47.61 | 47.69 | 47.21 | 70,300 |
07 Feb 2024 | 47.79 | 47.85 | 47.69 | 47.74 | 47.27 | 101,200 |
06 Feb 2024 | 47.56 | 47.83 | 47.56 | 47.81 | 47.34 | 58,800 |
05 Feb 2024 | 47.85 | 47.85 | 47.52 | 47.53 | 47.06 | 107,000 |
02 Feb 2024 | 47.96 | 47.99 | 47.89 | 47.98 | 47.50 | 54,300 |
01 Feb 2024 | 48.00 | 48.23 | 48.00 | 48.13 | 47.65 | 58,900 |
31 Jan 2024 | 47.80 | 48.01 | 47.80 | 47.94 | 47.46 | 119,600 |
30 Jan 2024 | 47.50 | 47.76 | 47.50 | 47.75 | 47.28 | 296,500 |
29 Jan 2024 | 47.50 | 47.65 | 47.45 | 47.57 | 47.10 | 56,000 |
26 Jan 2024 | 47.43 | 47.45 | 47.30 | 47.30 | 46.83 | 107,400 |
25 Jan 2024 | 47.33 | 47.40 | 47.28 | 47.37 | 46.90 | 69,600 |
24 Jan 2024 | 47.25 | 47.37 | 47.15 | 47.15 | 46.68 | 135,100 |
23 Jan 2024 | 47.35 | 47.36 | 47.14 | 47.18 | 46.71 | 87,300 |
23 Jan 2024 | 0.158 Dividend | |||||
22 Jan 2024 | 47.56 | 47.60 | 47.40 | 47.50 | 46.87 | 34,900 |
19 Jan 2024 | 47.69 | 47.69 | 47.42 | 47.49 | 46.86 | 129,300 |
18 Jan 2024 | 47.75 | 47.75 | 47.45 | 47.50 | 46.87 | 93,100 |
17 Jan 2024 | 47.75 | 47.80 | 47.60 | 47.64 | 47.01 | 89,000 |
16 Jan 2024 | 47.86 | 47.89 | 47.70 | 47.79 | 47.16 | 53,700 |
12 Jan 2024 | 47.69 | 47.90 | 47.69 | 47.88 | 47.25 | 16,400 |
11 Jan 2024 | 47.74 | 47.85 | 47.56 | 47.81 | 47.18 | 57,200 |
10 Jan 2024 | 47.81 | 47.81 | 47.58 | 47.69 | 47.06 | 19,900 |
09 Jan 2024 | 47.73 | 47.74 | 47.57 | 47.72 | 47.09 | 59,900 |
08 Jan 2024 | 47.58 | 47.79 | 47.57 | 47.78 | 47.15 | 52,300 |
05 Jan 2024 | 47.50 | 47.68 | 47.37 | 47.54 | 46.91 | 36,700 |
04 Jan 2024 | 47.58 | 47.65 | 47.47 | 47.59 | 46.96 | 81,400 |
03 Jan 2024 | 47.52 | 47.70 | 47.48 | 47.55 | 46.92 | 86,200 |
02 Jan 2024 | 47.65 | 47.71 | 47.51 | 47.63 | 47.00 | 67,200 |
29 Dec 2023 | 47.61 | 47.68 | 47.50 | 47.68 | 47.05 | 62,500 |
28 Dec 2023 | 47.74 | 47.74 | 47.52 | 47.61 | 46.98 | 103,300 |
27 Dec 2023 | 47.57 | 47.80 | 47.53 | 47.79 | 47.16 | 91,800 |
26 Dec 2023 | 47.47 | 47.61 | 47.46 | 47.60 | 46.97 | 55,800 |
22 Dec 2023 | 47.73 | 47.73 | 47.48 | 47.53 | 46.90 | 84,100 |
22 Dec 2023 | 0.158 Dividend | |||||
21 Dec 2023 | 47.70 | 47.75 | 47.60 | 47.67 | 46.88 | 223,200 |
20 Dec 2023 | 47.63 | 47.73 | 47.47 | 47.60 | 46.82 | 58,600 |
19 Dec 2023 | 47.50 | 47.75 | 47.50 | 47.59 | 46.81 | 103,000 |
18 Dec 2023 | 47.61 | 47.71 | 47.34 | 47.51 | 46.73 | 112,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |