Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.66 | 46.67 | 46.40 | 46.59 | 46.59 | 329,288 |
02 May 2024 | 46.12 | 46.35 | 46.09 | 46.34 | 46.34 | 140,200 |
01 May 2024 | 46.02 | 46.29 | 45.98 | 46.11 | 46.11 | 128,100 |
01 May 2024 | 0.161 Dividend | |||||
30 Apr 2024 | 46.17 | 46.23 | 46.07 | 46.08 | 45.92 | 297,800 |
29 Apr 2024 | 46.25 | 46.33 | 46.22 | 46.29 | 46.13 | 44,100 |
26 Apr 2024 | 46.18 | 46.21 | 46.13 | 46.13 | 45.97 | 150,900 |
25 Apr 2024 | 45.86 | 46.03 | 45.81 | 46.03 | 45.87 | 85,900 |
24 Apr 2024 | 46.13 | 46.17 | 46.02 | 46.12 | 45.96 | 197,100 |
23 Apr 2024 | 46.17 | 46.38 | 46.13 | 46.25 | 46.09 | 129,400 |
22 Apr 2024 | 46.09 | 46.21 | 46.09 | 46.18 | 46.02 | 49,000 |
19 Apr 2024 | 46.16 | 46.20 | 46.09 | 46.12 | 45.96 | 68,400 |
18 Apr 2024 | 46.17 | 46.17 | 46.02 | 46.06 | 45.90 | 112,500 |
17 Apr 2024 | 46.14 | 46.22 | 46.06 | 46.16 | 46.00 | 161,700 |
16 Apr 2024 | 45.94 | 45.98 | 45.83 | 45.93 | 45.77 | 669,700 |
15 Apr 2024 | 46.26 | 46.26 | 46.03 | 46.05 | 45.89 | 75,300 |
12 Apr 2024 | 46.52 | 46.56 | 46.46 | 46.47 | 46.31 | 77,600 |
11 Apr 2024 | 46.54 | 46.56 | 46.29 | 46.38 | 46.22 | 47,800 |
10 Apr 2024 | 46.70 | 46.70 | 46.39 | 46.44 | 46.28 | 267,000 |
09 Apr 2024 | 46.99 | 47.00 | 46.92 | 46.99 | 46.83 | 45,900 |
08 Apr 2024 | 46.77 | 46.87 | 46.76 | 46.81 | 46.65 | 97,900 |
05 Apr 2024 | 46.86 | 46.93 | 46.80 | 46.82 | 46.66 | 47,100 |
04 Apr 2024 | 47.10 | 47.10 | 46.92 | 47.00 | 46.84 | 62,100 |
03 Apr 2024 | 46.78 | 46.98 | 46.73 | 46.95 | 46.79 | 86,300 |
02 Apr 2024 | 46.78 | 46.92 | 46.72 | 46.90 | 46.74 | 89,000 |
01 Apr 2024 | 47.18 | 47.18 | 46.94 | 47.00 | 46.84 | 187,800 |
01 Apr 2024 | 0.157 Dividend | |||||
28 Mar 2024 | 47.48 | 47.58 | 47.45 | 47.48 | 47.16 | 111,900 |
27 Mar 2024 | 47.33 | 47.54 | 47.31 | 47.54 | 47.22 | 181,000 |
26 Mar 2024 | 47.26 | 47.31 | 47.21 | 47.25 | 46.93 | 124,300 |
25 Mar 2024 | 47.39 | 47.39 | 47.26 | 47.26 | 46.94 | 196,900 |
22 Mar 2024 | 47.43 | 47.50 | 47.39 | 47.39 | 47.07 | 104,200 |
21 Mar 2024 | 47.33 | 47.36 | 47.20 | 47.25 | 46.93 | 337,600 |
20 Mar 2024 | 47.16 | 47.24 | 47.02 | 47.20 | 46.88 | 100,900 |
19 Mar 2024 | 47.08 | 47.20 | 47.06 | 47.13 | 46.81 | 49,000 |
18 Mar 2024 | 47.10 | 47.12 | 47.00 | 47.00 | 46.68 | 109,700 |
15 Mar 2024 | 47.05 | 47.11 | 47.01 | 47.09 | 46.77 | 60,700 |
14 Mar 2024 | 47.24 | 47.24 | 47.05 | 47.06 | 46.74 | 121,500 |
13 Mar 2024 | 47.38 | 47.48 | 47.35 | 47.36 | 47.04 | 289,400 |
12 Mar 2024 | 47.46 | 47.53 | 47.38 | 47.40 | 47.08 | 48,900 |
11 Mar 2024 | 47.55 | 47.61 | 47.50 | 47.55 | 47.23 | 39,200 |
08 Mar 2024 | 47.59 | 47.64 | 47.52 | 47.57 | 47.25 | 128,500 |
07 Mar 2024 | 47.54 | 47.54 | 47.41 | 47.50 | 47.18 | 59,200 |
06 Mar 2024 | 47.38 | 47.50 | 47.37 | 47.40 | 47.08 | 150,300 |
05 Mar 2024 | 47.28 | 47.37 | 47.23 | 47.29 | 46.97 | 715,000 |
04 Mar 2024 | 47.04 | 47.12 | 47.04 | 47.06 | 46.74 | 100,800 |
01 Mar 2024 | 46.87 | 47.18 | 46.74 | 47.16 | 46.84 | 101,000 |
29 Feb 2024 | 47.13 | 47.23 | 47.02 | 47.06 | 46.74 | 177,100 |
28 Feb 2024 | 47.01 | 47.04 | 46.96 | 47.03 | 46.71 | 66,400 |
27 Feb 2024 | 47.02 | 47.10 | 46.98 | 47.01 | 46.69 | 287,800 |
26 Feb 2024 | 47.19 | 47.19 | 46.98 | 47.04 | 46.72 | 316,200 |
23 Feb 2024 | 47.06 | 47.23 | 47.06 | 47.20 | 46.88 | 121,600 |
22 Feb 2024 | 47.05 | 47.13 | 47.02 | 47.08 | 46.76 | 56,400 |
21 Feb 2024 | 47.13 | 47.14 | 46.98 | 47.03 | 46.71 | 57,700 |
20 Feb 2024 | 47.10 | 47.16 | 47.04 | 47.13 | 46.81 | 56,400 |
16 Feb 2024 | 46.94 | 47.03 | 46.91 | 47.00 | 46.68 | 46,300 |
15 Feb 2024 | 47.20 | 47.23 | 47.06 | 47.14 | 46.82 | 92,800 |
14 Feb 2024 | 46.91 | 47.02 | 46.87 | 47.01 | 46.69 | 125,400 |
13 Feb 2024 | 46.94 | 46.95 | 46.80 | 46.83 | 46.51 | 133,000 |
12 Feb 2024 | 47.24 | 47.29 | 47.16 | 47.27 | 46.95 | 48,900 |
09 Feb 2024 | 47.18 | 47.25 | 47.18 | 47.22 | 46.90 | 150,100 |
08 Feb 2024 | 47.39 | 47.39 | 47.25 | 47.29 | 46.97 | 72,600 |
07 Feb 2024 | 47.49 | 47.61 | 47.45 | 47.48 | 47.16 | 220,800 |
06 Feb 2024 | 47.42 | 47.63 | 47.41 | 47.59 | 47.27 | 89,500 |
05 Feb 2024 | 47.42 | 47.47 | 47.29 | 47.38 | 47.06 | 53,100 |
02 Feb 2024 | 47.67 | 47.79 | 47.60 | 47.70 | 47.38 | 231,100 |
01 Feb 2024 | 48.07 | 48.22 | 47.94 | 48.13 | 47.80 | 157,900 |
01 Feb 2024 | 0.154 Dividend | |||||
31 Jan 2024 | 48.03 | 48.13 | 47.88 | 47.92 | 47.44 | 212,100 |
30 Jan 2024 | 47.82 | 47.85 | 47.66 | 47.83 | 47.35 | 134,900 |
29 Jan 2024 | 47.72 | 47.79 | 47.66 | 47.73 | 47.25 | 89,300 |
26 Jan 2024 | 47.65 | 47.67 | 47.55 | 47.56 | 47.09 | 62,100 |
25 Jan 2024 | 47.59 | 47.67 | 47.55 | 47.65 | 47.17 | 90,500 |
24 Jan 2024 | 47.66 | 47.69 | 47.39 | 47.40 | 46.93 | 177,100 |
23 Jan 2024 | 47.55 | 47.55 | 47.39 | 47.48 | 47.01 | 507,300 |
22 Jan 2024 | 47.70 | 47.71 | 47.57 | 47.63 | 47.15 | 64,200 |
19 Jan 2024 | 47.46 | 47.53 | 47.37 | 47.52 | 47.05 | 70,300 |
18 Jan 2024 | 47.59 | 47.60 | 47.44 | 47.46 | 46.99 | 234,300 |
17 Jan 2024 | 47.56 | 47.60 | 47.43 | 47.57 | 47.10 | 213,400 |
16 Jan 2024 | 47.85 | 47.88 | 47.59 | 47.66 | 47.18 | 121,900 |
12 Jan 2024 | 48.07 | 48.18 | 47.94 | 48.02 | 47.54 | 69,600 |
11 Jan 2024 | 47.77 | 47.98 | 47.66 | 47.96 | 47.48 | 144,900 |
10 Jan 2024 | 47.81 | 47.90 | 47.66 | 47.71 | 47.23 | 166,000 |
09 Jan 2024 | 47.60 | 47.76 | 47.60 | 47.73 | 47.25 | 630,500 |
08 Jan 2024 | 47.47 | 47.74 | 47.47 | 47.70 | 47.22 | 111,600 |
05 Jan 2024 | 47.43 | 47.73 | 47.39 | 47.44 | 46.97 | 90,500 |
04 Jan 2024 | 47.53 | 47.61 | 47.51 | 47.57 | 47.10 | 25,400 |
03 Jan 2024 | 47.53 | 47.81 | 47.50 | 47.78 | 47.30 | 117,000 |
02 Jan 2024 | 47.85 | 47.94 | 47.80 | 47.84 | 47.36 | 320,500 |
29 Dec 2023 | 48.17 | 48.25 | 48.08 | 48.13 | 47.65 | 75,600 |
28 Dec 2023 | 48.30 | 48.38 | 48.21 | 48.25 | 47.77 | 205,200 |
27 Dec 2023 | 48.18 | 48.38 | 48.15 | 48.35 | 47.87 | 119,000 |
26 Dec 2023 | 47.94 | 48.04 | 47.94 | 48.00 | 47.52 | 40,000 |
22 Dec 2023 | 48.06 | 48.08 | 47.89 | 47.92 | 47.44 | 48,100 |
21 Dec 2023 | 48.14 | 48.17 | 47.93 | 48.02 | 47.54 | 115,000 |
20 Dec 2023 | 47.96 | 48.06 | 47.88 | 48.04 | 47.56 | 310,700 |
19 Dec 2023 | 47.95 | 48.03 | 47.91 | 47.94 | 47.46 | 184,200 |
18 Dec 2023 | 47.92 | 47.92 | 47.84 | 47.85 | 47.37 | 130,500 |
15 Dec 2023 | 48.03 | 48.08 | 47.95 | 48.00 | 47.52 | 71,600 |
14 Dec 2023 | 47.91 | 48.18 | 47.91 | 48.09 | 47.61 | 177,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |