Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.96 | 47.96 | 47.90 | 47.93 | 47.93 | 1,028,866 |
02 May 2024 | 47.79 | 47.86 | 47.79 | 47.86 | 47.86 | 1,003,200 |
01 May 2024 | 47.72 | 47.80 | 47.70 | 47.75 | 47.75 | 1,844,400 |
01 May 2024 | 0.167 Dividend | |||||
30 Apr 2024 | 47.88 | 47.89 | 47.85 | 47.85 | 47.68 | 783,500 |
29 Apr 2024 | 47.90 | 47.92 | 47.89 | 47.91 | 47.74 | 726,200 |
26 Apr 2024 | 47.89 | 47.91 | 47.88 | 47.88 | 47.71 | 861,500 |
25 Apr 2024 | 47.87 | 47.89 | 47.86 | 47.88 | 47.71 | 844,700 |
24 Apr 2024 | 47.91 | 47.91 | 47.89 | 47.91 | 47.74 | 1,788,300 |
23 Apr 2024 | 47.87 | 47.93 | 47.87 | 47.91 | 47.74 | 873,600 |
22 Apr 2024 | 47.87 | 47.90 | 47.87 | 47.88 | 47.71 | 927,800 |
19 Apr 2024 | 47.87 | 47.88 | 47.85 | 47.86 | 47.69 | 673,700 |
18 Apr 2024 | 47.87 | 47.89 | 47.85 | 47.85 | 47.68 | 717,300 |
17 Apr 2024 | 47.85 | 47.90 | 47.85 | 47.87 | 47.70 | 669,700 |
16 Apr 2024 | 47.84 | 47.85 | 47.81 | 47.83 | 47.66 | 744,500 |
15 Apr 2024 | 47.83 | 47.86 | 47.80 | 47.86 | 47.69 | 1,116,500 |
12 Apr 2024 | 47.89 | 47.91 | 47.88 | 47.89 | 47.72 | 752,300 |
11 Apr 2024 | 47.86 | 47.86 | 47.82 | 47.85 | 47.68 | 956,100 |
10 Apr 2024 | 47.83 | 47.85 | 47.79 | 47.81 | 47.64 | 1,546,000 |
09 Apr 2024 | 47.98 | 48.01 | 47.98 | 47.99 | 47.82 | 920,100 |
08 Apr 2024 | 47.96 | 47.97 | 47.94 | 47.94 | 47.77 | 1,274,500 |
05 Apr 2024 | 48.01 | 48.04 | 47.98 | 47.99 | 47.82 | 1,021,800 |
04 Apr 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 47.89 | 1,148,700 |
03 Apr 2024 | 47.97 | 48.01 | 47.95 | 48.01 | 47.84 | 2,212,600 |
02 Apr 2024 | 47.96 | 47.99 | 47.96 | 47.99 | 47.82 | 1,409,100 |
01 Apr 2024 | 48.08 | 48.08 | 47.96 | 47.96 | 47.79 | 1,897,300 |
01 Apr 2024 | 0.166 Dividend | |||||
28 Mar 2024 | 48.21 | 48.23 | 48.20 | 48.21 | 47.88 | 992,400 |
27 Mar 2024 | 48.24 | 48.26 | 48.23 | 48.25 | 47.92 | 912,300 |
26 Mar 2024 | 48.19 | 48.21 | 48.18 | 48.20 | 47.87 | 560,700 |
25 Mar 2024 | 48.21 | 48.22 | 48.18 | 48.19 | 47.86 | 731,800 |
22 Mar 2024 | 48.22 | 48.22 | 48.21 | 48.22 | 47.89 | 831,900 |
21 Mar 2024 | 48.19 | 48.20 | 48.17 | 48.17 | 47.84 | 863,700 |
20 Mar 2024 | 48.10 | 48.18 | 48.10 | 48.16 | 47.83 | 783,000 |
19 Mar 2024 | 48.09 | 48.11 | 48.08 | 48.10 | 47.77 | 665,200 |
18 Mar 2024 | 48.06 | 48.07 | 48.04 | 48.05 | 47.72 | 681,200 |
15 Mar 2024 | 48.06 | 48.07 | 48.05 | 48.05 | 47.72 | 877,000 |
14 Mar 2024 | 48.11 | 48.11 | 48.08 | 48.08 | 47.75 | 735,900 |
13 Mar 2024 | 48.15 | 48.15 | 48.12 | 48.12 | 47.79 | 817,200 |
12 Mar 2024 | 48.16 | 48.18 | 48.14 | 48.14 | 47.81 | 1,167,100 |
11 Mar 2024 | 48.21 | 48.22 | 48.19 | 48.20 | 47.87 | 1,286,600 |
08 Mar 2024 | 48.27 | 48.27 | 48.22 | 48.23 | 47.90 | 1,090,700 |
07 Mar 2024 | 48.19 | 48.21 | 48.17 | 48.21 | 47.88 | 1,256,700 |
06 Mar 2024 | 48.17 | 48.19 | 48.13 | 48.13 | 47.80 | 1,644,400 |
05 Mar 2024 | 48.14 | 48.17 | 48.12 | 48.15 | 47.82 | 1,374,700 |
04 Mar 2024 | 48.10 | 48.13 | 48.09 | 48.09 | 47.76 | 1,508,100 |
01 Mar 2024 | 48.07 | 48.16 | 48.04 | 48.14 | 47.81 | 2,531,600 |
01 Mar 2024 | 0.183 Dividend | |||||
29 Feb 2024 | 48.24 | 48.26 | 48.23 | 48.24 | 47.72 | 1,939,800 |
28 Feb 2024 | 48.19 | 48.22 | 48.18 | 48.22 | 47.70 | 1,971,100 |
27 Feb 2024 | 48.17 | 48.19 | 48.15 | 48.16 | 47.65 | 2,265,300 |
26 Feb 2024 | 48.19 | 48.19 | 48.15 | 48.16 | 47.65 | 5,336,900 |
23 Feb 2024 | 48.17 | 48.20 | 48.16 | 48.18 | 47.67 | 5,721,900 |
22 Feb 2024 | 48.17 | 48.20 | 48.15 | 48.17 | 47.66 | 5,777,400 |
21 Feb 2024 | 48.24 | 48.25 | 48.17 | 48.19 | 47.67 | 4,362,500 |
20 Feb 2024 | 48.23 | 48.25 | 48.22 | 48.23 | 47.71 | 4,132,200 |
16 Feb 2024 | 48.16 | 48.19 | 48.15 | 48.18 | 47.67 | 1,797,300 |
15 Feb 2024 | 48.26 | 48.27 | 48.22 | 48.24 | 47.72 | 718,300 |
14 Feb 2024 | 48.16 | 48.22 | 48.16 | 48.19 | 47.67 | 5,457,000 |
13 Feb 2024 | 48.18 | 48.20 | 48.12 | 48.13 | 47.62 | 5,814,200 |
12 Feb 2024 | 48.29 | 48.31 | 48.28 | 48.29 | 47.77 | 1,053,600 |
09 Feb 2024 | 48.27 | 48.29 | 48.27 | 48.27 | 47.75 | 1,143,100 |
08 Feb 2024 | 48.30 | 48.32 | 48.29 | 48.30 | 47.78 | 1,817,200 |
07 Feb 2024 | 48.32 | 48.36 | 48.30 | 48.30 | 47.78 | 2,392,100 |
06 Feb 2024 | 48.28 | 48.34 | 48.27 | 48.33 | 47.81 | 1,355,700 |
05 Feb 2024 | 48.29 | 48.30 | 48.24 | 48.24 | 47.72 | 1,922,100 |
02 Feb 2024 | 48.35 | 48.37 | 48.31 | 48.34 | 47.82 | 1,826,100 |
01 Feb 2024 | 48.50 | 48.55 | 48.46 | 48.50 | 47.98 | 1,703,100 |
01 Feb 2024 | 0.177 Dividend | |||||
31 Jan 2024 | 48.58 | 48.65 | 48.57 | 48.63 | 47.94 | 3,067,700 |
30 Jan 2024 | 48.55 | 48.56 | 48.48 | 48.51 | 47.82 | 1,280,100 |
29 Jan 2024 | 48.51 | 48.55 | 48.51 | 48.53 | 47.84 | 1,701,700 |
26 Jan 2024 | 48.51 | 48.51 | 48.48 | 48.48 | 47.79 | 1,500,500 |
25 Jan 2024 | 48.50 | 48.53 | 48.48 | 48.52 | 47.83 | 2,045,400 |
24 Jan 2024 | 48.51 | 48.52 | 48.43 | 48.43 | 47.74 | 1,409,400 |
23 Jan 2024 | 48.44 | 48.47 | 48.43 | 48.45 | 47.76 | 2,124,300 |
22 Jan 2024 | 48.45 | 48.47 | 48.45 | 48.45 | 47.76 | 1,119,500 |
19 Jan 2024 | 48.43 | 48.46 | 48.41 | 48.43 | 47.74 | 2,015,500 |
18 Jan 2024 | 48.47 | 48.49 | 48.45 | 48.47 | 47.78 | 1,460,800 |
17 Jan 2024 | 48.47 | 48.47 | 48.43 | 48.46 | 47.77 | 1,559,700 |
16 Jan 2024 | 48.59 | 48.61 | 48.52 | 48.56 | 47.87 | 1,783,600 |
12 Jan 2024 | 48.61 | 48.64 | 48.59 | 48.62 | 47.93 | 2,035,300 |
11 Jan 2024 | 48.44 | 48.53 | 48.44 | 48.53 | 47.84 | 2,114,000 |
10 Jan 2024 | 48.43 | 48.44 | 48.40 | 48.41 | 47.72 | 1,414,400 |
09 Jan 2024 | 48.39 | 48.43 | 48.38 | 48.41 | 47.72 | 2,237,400 |
08 Jan 2024 | 48.38 | 48.45 | 48.37 | 48.40 | 47.71 | 2,563,800 |
05 Jan 2024 | 48.33 | 48.43 | 48.33 | 48.36 | 47.67 | 2,822,100 |
04 Jan 2024 | 48.37 | 48.39 | 48.35 | 48.37 | 47.68 | 2,451,100 |
03 Jan 2024 | 48.37 | 48.41 | 48.34 | 48.40 | 47.71 | 1,362,700 |
02 Jan 2024 | 48.39 | 48.40 | 48.38 | 48.39 | 47.70 | 1,863,600 |
29 Dec 2023 | 48.41 | 48.46 | 48.40 | 48.45 | 47.76 | 1,379,400 |
28 Dec 2023 | 48.44 | 48.44 | 48.41 | 48.43 | 47.74 | 1,466,900 |
27 Dec 2023 | 48.39 | 48.43 | 48.38 | 48.43 | 47.74 | 1,450,300 |
26 Dec 2023 | 48.35 | 48.39 | 48.35 | 48.37 | 47.68 | 1,298,100 |
22 Dec 2023 | 48.38 | 48.40 | 48.36 | 48.38 | 47.69 | 1,015,800 |
21 Dec 2023 | 48.39 | 48.41 | 48.35 | 48.37 | 47.68 | 1,381,300 |
20 Dec 2023 | 48.30 | 48.34 | 48.28 | 48.33 | 47.64 | 1,167,400 |
19 Dec 2023 | 48.24 | 48.27 | 48.24 | 48.26 | 47.57 | 1,278,900 |
18 Dec 2023 | 48.26 | 48.26 | 48.22 | 48.24 | 47.55 | 1,700,200 |
15 Dec 2023 | 48.26 | 48.28 | 48.23 | 48.23 | 47.54 | 2,209,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |