Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 45.65 | 45.88 | 45.64 | 45.88 | 45.88 | 178,300 |
01 May 2024 | 45.64 | 45.79 | 45.54 | 45.66 | 45.66 | 198,900 |
30 Apr 2024 | 45.58 | 45.62 | 45.51 | 45.56 | 45.56 | 119,200 |
29 Apr 2024 | 45.68 | 45.72 | 45.63 | 45.70 | 45.70 | 109,600 |
26 Apr 2024 | 45.54 | 45.58 | 45.51 | 45.56 | 45.56 | 191,900 |
25 Apr 2024 | 45.39 | 45.44 | 45.32 | 45.43 | 45.43 | 220,600 |
24 Apr 2024 | 45.63 | 45.63 | 45.52 | 45.60 | 45.60 | 207,600 |
23 Apr 2024 | 45.56 | 45.74 | 45.52 | 45.70 | 45.70 | 136,500 |
22 Apr 2024 | 45.52 | 45.60 | 45.51 | 45.58 | 45.58 | 129,000 |
22 Apr 2024 | 0.177 Dividend | |||||
19 Apr 2024 | 45.72 | 45.74 | 45.67 | 45.71 | 45.53 | 99,100 |
18 Apr 2024 | 45.77 | 45.77 | 45.64 | 45.68 | 45.50 | 133,800 |
17 Apr 2024 | 45.68 | 45.78 | 45.63 | 45.73 | 45.55 | 484,900 |
16 Apr 2024 | 45.56 | 45.62 | 45.50 | 45.60 | 45.42 | 243,600 |
15 Apr 2024 | 45.85 | 45.85 | 45.70 | 45.75 | 45.57 | 129,900 |
12 Apr 2024 | 46.11 | 46.11 | 46.01 | 46.01 | 45.83 | 373,100 |
11 Apr 2024 | 46.05 | 46.05 | 45.89 | 45.93 | 45.75 | 260,300 |
10 Apr 2024 | 46.21 | 46.21 | 45.98 | 45.99 | 45.81 | 174,300 |
09 Apr 2024 | 46.46 | 46.51 | 46.45 | 46.51 | 46.33 | 151,400 |
08 Apr 2024 | 46.30 | 46.38 | 46.30 | 46.32 | 46.14 | 90,200 |
05 Apr 2024 | 46.43 | 46.52 | 46.38 | 46.38 | 46.20 | 77,700 |
04 Apr 2024 | 46.61 | 46.61 | 46.49 | 46.60 | 46.42 | 105,700 |
03 Apr 2024 | 46.33 | 46.48 | 46.28 | 46.47 | 46.29 | 122,500 |
02 Apr 2024 | 46.38 | 46.47 | 46.31 | 46.47 | 46.29 | 191,400 |
01 Apr 2024 | 46.68 | 46.68 | 46.46 | 46.50 | 46.32 | 221,300 |
28 Mar 2024 | 46.79 | 46.87 | 46.77 | 46.81 | 46.63 | 89,400 |
27 Mar 2024 | 46.74 | 46.83 | 46.70 | 46.83 | 46.65 | 163,600 |
26 Mar 2024 | 46.67 | 46.72 | 46.62 | 46.69 | 46.51 | 114,800 |
25 Mar 2024 | 46.71 | 46.71 | 46.65 | 46.65 | 46.47 | 76,900 |
22 Mar 2024 | 46.78 | 46.78 | 46.72 | 46.76 | 46.58 | 162,400 |
21 Mar 2024 | 46.59 | 46.64 | 46.54 | 46.56 | 46.38 | 164,400 |
20 Mar 2024 | 46.46 | 46.56 | 46.40 | 46.53 | 46.35 | 179,100 |
19 Mar 2024 | 46.40 | 46.47 | 46.38 | 46.45 | 46.27 | 175,100 |
18 Mar 2024 | 46.40 | 46.40 | 46.30 | 46.33 | 46.15 | 343,700 |
18 Mar 2024 | 0.18 Dividend | |||||
15 Mar 2024 | 46.57 | 46.57 | 46.50 | 46.55 | 46.19 | 176,700 |
14 Mar 2024 | 46.72 | 46.73 | 46.56 | 46.59 | 46.23 | 228,700 |
13 Mar 2024 | 46.84 | 46.89 | 46.81 | 46.83 | 46.47 | 117,500 |
12 Mar 2024 | 46.93 | 46.93 | 46.83 | 46.89 | 46.53 | 160,700 |
11 Mar 2024 | 47.04 | 47.04 | 46.94 | 46.99 | 46.63 | 130,900 |
08 Mar 2024 | 46.98 | 47.04 | 46.97 | 47.00 | 46.64 | 134,300 |
07 Mar 2024 | 46.98 | 46.98 | 46.86 | 46.96 | 46.60 | 107,900 |
06 Mar 2024 | 46.84 | 46.93 | 46.82 | 46.88 | 46.52 | 107,200 |
05 Mar 2024 | 46.76 | 46.83 | 46.69 | 46.79 | 46.43 | 116,900 |
04 Mar 2024 | 46.55 | 46.59 | 46.53 | 46.59 | 46.23 | 194,000 |
01 Mar 2024 | 46.44 | 46.63 | 46.34 | 46.63 | 46.27 | 161,800 |
29 Feb 2024 | 46.45 | 46.52 | 46.41 | 46.46 | 46.10 | 119,600 |
28 Feb 2024 | 46.36 | 46.40 | 46.32 | 46.39 | 46.03 | 75,600 |
27 Feb 2024 | 46.38 | 46.42 | 46.29 | 46.34 | 45.98 | 170,800 |
26 Feb 2024 | 46.49 | 46.49 | 46.30 | 46.40 | 46.04 | 305,500 |
23 Feb 2024 | 46.35 | 46.50 | 46.34 | 46.47 | 46.11 | 144,500 |
22 Feb 2024 | 46.32 | 46.37 | 46.17 | 46.31 | 45.95 | 370,600 |
21 Feb 2024 | 46.38 | 46.38 | 46.21 | 46.24 | 45.88 | 250,700 |
20 Feb 2024 | 46.34 | 46.40 | 46.31 | 46.35 | 45.99 | 430,000 |
20 Feb 2024 | 0.171 Dividend | |||||
16 Feb 2024 | 46.40 | 46.47 | 46.37 | 46.46 | 45.93 | 396,900 |
15 Feb 2024 | 46.59 | 46.63 | 46.50 | 46.58 | 46.05 | 127,000 |
14 Feb 2024 | 46.33 | 46.46 | 46.30 | 46.44 | 45.91 | 189,200 |
13 Feb 2024 | 46.43 | 46.43 | 46.28 | 46.29 | 45.76 | 142,100 |
12 Feb 2024 | 46.71 | 46.73 | 46.63 | 46.70 | 46.17 | 151,100 |
09 Feb 2024 | 46.67 | 46.67 | 46.60 | 46.66 | 46.13 | 499,800 |
08 Feb 2024 | 46.72 | 46.81 | 46.65 | 46.70 | 46.17 | 447,900 |
07 Feb 2024 | 46.82 | 46.92 | 46.79 | 46.79 | 46.26 | 220,800 |
06 Feb 2024 | 46.72 | 46.89 | 46.70 | 46.87 | 46.34 | 142,800 |
05 Feb 2024 | 46.74 | 46.75 | 46.60 | 46.68 | 46.15 | 284,000 |
02 Feb 2024 | 46.97 | 47.06 | 46.91 | 46.97 | 46.44 | 193,700 |
01 Feb 2024 | 47.34 | 47.47 | 47.25 | 47.35 | 46.81 | 148,800 |
31 Jan 2024 | 47.14 | 47.22 | 47.04 | 47.13 | 46.59 | 286,400 |
30 Jan 2024 | 46.99 | 46.99 | 46.83 | 46.95 | 46.42 | 559,300 |
29 Jan 2024 | 46.86 | 46.92 | 46.80 | 46.92 | 46.39 | 232,900 |
26 Jan 2024 | 46.77 | 46.77 | 46.67 | 46.73 | 46.20 | 106,800 |
25 Jan 2024 | 46.70 | 46.75 | 46.63 | 46.75 | 46.22 | 142,500 |
24 Jan 2024 | 46.79 | 46.79 | 46.51 | 46.53 | 46.00 | 137,800 |
23 Jan 2024 | 46.63 | 46.63 | 46.54 | 46.61 | 46.08 | 172,500 |
22 Jan 2024 | 46.76 | 46.78 | 46.68 | 46.72 | 46.19 | 106,800 |
22 Jan 2024 | 0.168 Dividend | |||||
19 Jan 2024 | 46.70 | 46.76 | 46.62 | 46.75 | 46.05 | 145,600 |
18 Jan 2024 | 46.82 | 46.82 | 46.68 | 46.74 | 46.04 | 119,100 |
17 Jan 2024 | 46.86 | 46.86 | 46.70 | 46.80 | 46.10 | 691,700 |
16 Jan 2024 | 47.05 | 47.09 | 46.85 | 46.90 | 46.20 | 173,900 |
12 Jan 2024 | 47.17 | 47.29 | 47.15 | 47.20 | 46.50 | 97,800 |
11 Jan 2024 | 46.86 | 46.98 | 46.69 | 46.98 | 46.28 | 751,100 |
10 Jan 2024 | 47.02 | 47.03 | 46.87 | 46.88 | 46.18 | 96,400 |
09 Jan 2024 | 46.87 | 46.95 | 46.85 | 46.92 | 46.22 | 231,100 |
08 Jan 2024 | 46.78 | 46.97 | 46.76 | 46.93 | 46.23 | 144,500 |
05 Jan 2024 | 46.71 | 46.96 | 46.68 | 46.75 | 46.05 | 120,600 |
04 Jan 2024 | 46.87 | 46.89 | 46.81 | 46.84 | 46.14 | 127,000 |
03 Jan 2024 | 46.86 | 47.06 | 46.79 | 47.06 | 46.36 | 188,200 |
02 Jan 2024 | 47.05 | 47.12 | 47.03 | 47.07 | 46.37 | 222,800 |
29 Dec 2023 | 47.24 | 47.31 | 47.20 | 47.24 | 46.53 | 84,500 |
28 Dec 2023 | 47.37 | 47.42 | 47.26 | 47.33 | 46.62 | 125,800 |
27 Dec 2023 | 47.32 | 47.42 | 47.26 | 47.40 | 46.69 | 162,300 |
26 Dec 2023 | 47.05 | 47.16 | 47.05 | 47.10 | 46.40 | 174,700 |
22 Dec 2023 | 47.19 | 47.19 | 47.02 | 47.07 | 46.37 | 361,400 |
21 Dec 2023 | 47.19 | 47.21 | 47.01 | 47.10 | 46.40 | 256,400 |
20 Dec 2023 | 47.04 | 47.10 | 46.97 | 47.06 | 46.36 | 279,500 |
19 Dec 2023 | 46.93 | 47.01 | 46.90 | 46.91 | 46.21 | 220,700 |
18 Dec 2023 | 46.90 | 46.90 | 46.81 | 46.86 | 46.16 | 95,100 |
18 Dec 2023 | 0.166 Dividend | |||||
15 Dec 2023 | 47.11 | 47.19 | 47.07 | 47.10 | 46.23 | 542,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |