Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.77 | 47.77 | 47.74 | 47.67 | 47.67 | 10,959 |
02 May 2024 | 47.15 | 47.43 | 47.11 | 47.41 | 47.41 | 40,800 |
01 May 2024 | 47.09 | 47.37 | 47.04 | 47.22 | 47.22 | 16,600 |
01 May 2024 | 0.206 Dividend | |||||
30 Apr 2024 | 47.21 | 47.31 | 47.16 | 47.18 | 46.97 | 13,900 |
29 Apr 2024 | 47.32 | 47.45 | 47.32 | 47.35 | 47.15 | 19,800 |
26 Apr 2024 | 47.29 | 47.32 | 47.24 | 47.31 | 47.10 | 28,700 |
25 Apr 2024 | 47.00 | 47.17 | 47.00 | 47.15 | 46.94 | 8,200 |
24 Apr 2024 | 47.25 | 47.33 | 47.19 | 47.29 | 47.09 | 34,200 |
23 Apr 2024 | 47.45 | 47.48 | 47.40 | 47.42 | 47.21 | 14,700 |
22 Apr 2024 | 47.17 | 47.32 | 47.17 | 47.29 | 47.08 | 32,900 |
19 Apr 2024 | 47.29 | 47.29 | 47.19 | 47.26 | 47.05 | 15,200 |
18 Apr 2024 | 47.25 | 47.25 | 47.15 | 47.19 | 46.98 | 20,600 |
17 Apr 2024 | 47.24 | 47.49 | 47.20 | 47.44 | 47.23 | 31,600 |
16 Apr 2024 | 47.03 | 47.17 | 47.03 | 47.15 | 46.94 | 26,000 |
15 Apr 2024 | 47.21 | 47.28 | 47.21 | 47.27 | 47.06 | 21,700 |
12 Apr 2024 | 47.67 | 47.71 | 47.60 | 47.60 | 47.39 | 11,900 |
11 Apr 2024 | 47.58 | 47.58 | 47.36 | 47.43 | 47.22 | 554,100 |
10 Apr 2024 | 47.64 | 47.66 | 47.39 | 47.39 | 47.18 | 19,500 |
09 Apr 2024 | 48.10 | 48.15 | 48.10 | 48.10 | 47.89 | 28,400 |
08 Apr 2024 | 47.94 | 47.97 | 47.88 | 47.93 | 47.72 | 18,500 |
05 Apr 2024 | 48.13 | 48.20 | 48.05 | 48.07 | 47.86 | 269,000 |
04 Apr 2024 | 48.24 | 48.36 | 48.19 | 48.35 | 48.14 | 20,500 |
03 Apr 2024 | 47.98 | 48.20 | 47.96 | 48.18 | 47.97 | 25,900 |
02 Apr 2024 | 48.01 | 48.15 | 48.01 | 48.13 | 47.92 | 13,200 |
01 Apr 2024 | 48.32 | 48.32 | 48.06 | 48.13 | 47.92 | 47,300 |
01 Apr 2024 | 0.187 Dividend | |||||
28 Mar 2024 | 48.76 | 48.78 | 48.66 | 48.69 | 48.29 | 11,100 |
27 Mar 2024 | 48.71 | 48.81 | 48.70 | 48.79 | 48.39 | 11,200 |
26 Mar 2024 | 48.58 | 48.68 | 48.58 | 48.67 | 48.27 | 11,300 |
25 Mar 2024 | 48.62 | 48.63 | 48.56 | 48.63 | 48.23 | 12,000 |
22 Mar 2024 | 48.67 | 48.68 | 48.63 | 48.68 | 48.28 | 18,100 |
21 Mar 2024 | 48.58 | 48.58 | 48.49 | 48.54 | 48.14 | 34,000 |
20 Mar 2024 | 48.38 | 48.55 | 48.36 | 48.54 | 48.14 | 12,600 |
19 Mar 2024 | 48.28 | 48.35 | 48.26 | 48.32 | 47.92 | 22,500 |
18 Mar 2024 | 48.20 | 48.20 | 48.12 | 48.14 | 47.75 | 14,800 |
15 Mar 2024 | 48.24 | 48.31 | 48.19 | 48.25 | 47.85 | 19,000 |
14 Mar 2024 | 48.36 | 48.36 | 48.18 | 48.30 | 47.90 | 10,500 |
13 Mar 2024 | 48.63 | 48.69 | 48.51 | 48.65 | 48.25 | 10,400 |
12 Mar 2024 | 48.77 | 48.77 | 48.69 | 48.72 | 48.32 | 8,400 |
11 Mar 2024 | 48.88 | 48.90 | 48.80 | 48.83 | 48.43 | 30,500 |
08 Mar 2024 | 48.99 | 49.01 | 48.84 | 48.84 | 48.44 | 31,400 |
07 Mar 2024 | 48.85 | 48.89 | 48.68 | 48.86 | 48.46 | 34,600 |
06 Mar 2024 | 48.76 | 48.86 | 48.73 | 48.74 | 48.34 | 17,500 |
05 Mar 2024 | 48.52 | 48.69 | 48.52 | 48.66 | 48.26 | 29,100 |
04 Mar 2024 | 48.33 | 48.40 | 48.32 | 48.34 | 47.94 | 24,000 |
01 Mar 2024 | 48.18 | 48.54 | 48.18 | 48.48 | 48.08 | 12,600 |
01 Mar 2024 | 0.157 Dividend | |||||
29 Feb 2024 | 48.47 | 48.51 | 48.37 | 48.47 | 47.92 | 140,200 |
28 Feb 2024 | 48.25 | 48.35 | 48.25 | 48.35 | 47.79 | 17,100 |
27 Feb 2024 | 48.27 | 48.28 | 48.11 | 48.17 | 47.62 | 56,100 |
26 Feb 2024 | 48.41 | 48.41 | 48.13 | 48.27 | 47.72 | 434,400 |
23 Feb 2024 | 48.28 | 48.47 | 48.26 | 48.40 | 47.85 | 779,200 |
22 Feb 2024 | 48.19 | 48.22 | 48.06 | 48.14 | 47.59 | 15,000 |
21 Feb 2024 | 48.22 | 48.26 | 48.08 | 48.12 | 47.57 | 34,400 |
20 Feb 2024 | 48.37 | 48.40 | 48.27 | 48.28 | 47.73 | 19,000 |
16 Feb 2024 | 48.25 | 48.34 | 48.22 | 48.33 | 47.78 | 5,500 |
15 Feb 2024 | 48.56 | 48.56 | 48.45 | 48.52 | 47.97 | 14,200 |
14 Feb 2024 | 48.23 | 48.38 | 48.22 | 48.34 | 47.79 | 19,500 |
13 Feb 2024 | 48.14 | 48.27 | 47.89 | 47.89 | 47.34 | 21,500 |
12 Feb 2024 | 48.74 | 48.74 | 48.09 | 48.09 | 47.54 | 30,300 |
09 Feb 2024 | 48.58 | 48.59 | 48.50 | 48.58 | 48.03 | 11,200 |
08 Feb 2024 | 48.63 | 48.69 | 48.52 | 48.61 | 48.06 | 50,300 |
07 Feb 2024 | 48.79 | 48.88 | 48.58 | 48.58 | 48.03 | 14,800 |
06 Feb 2024 | 48.82 | 48.88 | 48.78 | 48.85 | 48.29 | 17,600 |
05 Feb 2024 | 48.47 | 48.57 | 48.41 | 48.49 | 47.94 | 8,400 |
02 Feb 2024 | 48.93 | 48.96 | 48.85 | 48.91 | 48.35 | 12,400 |
01 Feb 2024 | 49.47 | 49.59 | 49.30 | 49.44 | 48.88 | 40,300 |
01 Feb 2024 | 0.169 Dividend | |||||
31 Jan 2024 | 49.43 | 49.43 | 49.27 | 49.33 | 48.60 | 21,800 |
30 Jan 2024 | 49.14 | 49.14 | 49.04 | 49.12 | 48.39 | 26,200 |
29 Jan 2024 | 48.97 | 49.10 | 48.86 | 49.09 | 48.36 | 15,900 |
26 Jan 2024 | 48.85 | 48.89 | 48.79 | 48.85 | 48.13 | 35,600 |
25 Jan 2024 | 48.85 | 48.96 | 48.83 | 48.95 | 48.22 | 15,000 |
24 Jan 2024 | 48.89 | 48.89 | 48.66 | 48.67 | 47.96 | 6,600 |
23 Jan 2024 | 48.81 | 48.82 | 48.70 | 48.80 | 48.08 | 6,500 |
22 Jan 2024 | 48.97 | 48.97 | 48.85 | 48.87 | 48.14 | 15,700 |
19 Jan 2024 | 48.67 | 48.81 | 48.67 | 48.81 | 48.09 | 6,300 |
18 Jan 2024 | 48.91 | 48.91 | 48.78 | 48.83 | 48.10 | 111,300 |
17 Jan 2024 | 48.87 | 48.91 | 48.84 | 48.88 | 48.16 | 18,400 |
16 Jan 2024 | 49.29 | 49.29 | 48.96 | 49.03 | 48.30 | 29,800 |
12 Jan 2024 | 49.56 | 49.62 | 49.43 | 49.49 | 48.76 | 19,200 |
11 Jan 2024 | 49.21 | 49.38 | 49.11 | 49.35 | 48.62 | 15,800 |
10 Jan 2024 | 49.24 | 49.24 | 49.02 | 49.07 | 48.34 | 38,700 |
09 Jan 2024 | 49.14 | 49.16 | 49.06 | 49.09 | 48.36 | 11,000 |
08 Jan 2024 | 49.11 | 49.30 | 49.11 | 49.20 | 48.47 | 738,200 |
05 Jan 2024 | 48.88 | 49.17 | 48.88 | 48.93 | 48.20 | 3,500 |
04 Jan 2024 | 49.00 | 49.08 | 48.98 | 49.03 | 48.30 | 18,200 |
03 Jan 2024 | 48.90 | 49.30 | 48.90 | 49.24 | 48.51 | 4,000 |
02 Jan 2024 | 49.17 | 49.32 | 49.17 | 49.17 | 48.44 | 15,300 |
29 Dec 2023 | 49.50 | 49.57 | 49.48 | 49.49 | 48.76 | 18,400 |
28 Dec 2023 | 49.65 | 49.65 | 49.47 | 49.53 | 48.80 | 11,900 |
27 Dec 2023 | 49.61 | 49.72 | 49.61 | 49.72 | 48.99 | 19,000 |
26 Dec 2023 | 49.34 | 49.37 | 49.31 | 49.37 | 48.63 | 13,600 |
22 Dec 2023 | 49.35 | 49.35 | 49.20 | 49.26 | 48.53 | 25,300 |
21 Dec 2023 | 49.54 | 49.54 | 49.42 | 49.49 | 48.76 | 13,700 |
20 Dec 2023 | 49.38 | 49.44 | 49.29 | 49.43 | 48.70 | 22,900 |
19 Dec 2023 | 49.18 | 49.26 | 49.18 | 49.22 | 48.49 | 9,300 |
18 Dec 2023 | 49.06 | 49.08 | 49.02 | 49.08 | 48.35 | 20,200 |
15 Dec 2023 | 49.32 | 49.32 | 49.12 | 49.20 | 48.47 | 29,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |