Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 47.07 | 47.11 | 47.07 | 47.10 | 47.10 | 182,447 |
01 May 2024 | 47.08 | 47.12 | 47.05 | 47.10 | 47.10 | 285,100 |
01 May 2024 | 0.147 Dividend | |||||
30 Apr 2024 | 47.07 | 47.12 | 47.06 | 47.11 | 46.96 | 315,900 |
29 Apr 2024 | 47.08 | 47.16 | 47.08 | 47.10 | 46.95 | 485,500 |
26 Apr 2024 | 47.14 | 47.14 | 47.08 | 47.08 | 46.93 | 346,300 |
25 Apr 2024 | 47.18 | 47.19 | 47.06 | 47.10 | 46.95 | 259,800 |
24 Apr 2024 | 47.13 | 47.20 | 47.13 | 47.17 | 47.02 | 290,800 |
23 Apr 2024 | 47.18 | 47.23 | 47.13 | 47.14 | 46.99 | 291,400 |
22 Apr 2024 | 47.21 | 47.22 | 47.17 | 47.18 | 47.03 | 335,500 |
19 Apr 2024 | 47.22 | 47.24 | 47.18 | 47.20 | 47.05 | 563,100 |
18 Apr 2024 | 47.20 | 47.22 | 47.17 | 47.22 | 47.07 | 241,700 |
17 Apr 2024 | 47.18 | 47.25 | 47.16 | 47.22 | 47.07 | 180,300 |
16 Apr 2024 | 47.20 | 47.21 | 47.15 | 47.17 | 47.02 | 248,700 |
15 Apr 2024 | 47.20 | 47.25 | 47.17 | 47.21 | 47.06 | 255,800 |
12 Apr 2024 | 47.19 | 47.25 | 47.17 | 47.22 | 47.07 | 181,900 |
11 Apr 2024 | 47.15 | 47.20 | 47.10 | 47.20 | 47.05 | 323,300 |
10 Apr 2024 | 47.20 | 47.20 | 47.06 | 47.18 | 47.03 | 300,900 |
09 Apr 2024 | 47.22 | 47.32 | 47.22 | 47.28 | 47.13 | 349,400 |
08 Apr 2024 | 47.20 | 47.26 | 47.20 | 47.20 | 47.05 | 278,300 |
05 Apr 2024 | 47.24 | 47.25 | 47.17 | 47.20 | 47.05 | 388,700 |
04 Apr 2024 | 47.20 | 47.28 | 47.20 | 47.28 | 47.13 | 195,800 |
03 Apr 2024 | 47.23 | 47.28 | 47.19 | 47.28 | 47.13 | 450,200 |
02 Apr 2024 | 47.23 | 47.36 | 47.22 | 47.24 | 47.09 | 290,200 |
01 Apr 2024 | 47.37 | 47.46 | 47.28 | 47.28 | 47.13 | 385,400 |
01 Apr 2024 | 0.064 Dividend | |||||
28 Mar 2024 | 47.40 | 47.48 | 47.40 | 47.44 | 47.23 | 215,600 |
27 Mar 2024 | 47.49 | 47.53 | 47.46 | 47.49 | 47.28 | 201,300 |
26 Mar 2024 | 47.55 | 47.55 | 47.47 | 47.51 | 47.30 | 186,800 |
25 Mar 2024 | 47.55 | 47.55 | 47.48 | 47.52 | 47.31 | 186,800 |
22 Mar 2024 | 47.50 | 47.61 | 47.50 | 47.60 | 47.39 | 264,500 |
21 Mar 2024 | 47.54 | 47.59 | 47.51 | 47.51 | 47.30 | 222,800 |
20 Mar 2024 | 47.61 | 47.62 | 47.52 | 47.61 | 47.40 | 193,300 |
19 Mar 2024 | 47.60 | 47.62 | 47.55 | 47.60 | 47.39 | 198,800 |
18 Mar 2024 | 47.56 | 47.58 | 47.54 | 47.57 | 47.36 | 174,900 |
15 Mar 2024 | 47.61 | 47.61 | 47.53 | 47.58 | 47.37 | 215,000 |
14 Mar 2024 | 47.63 | 47.63 | 47.59 | 47.60 | 47.39 | 265,800 |
13 Mar 2024 | 47.68 | 47.78 | 47.65 | 47.66 | 47.45 | 162,200 |
12 Mar 2024 | 47.68 | 47.69 | 47.62 | 47.65 | 47.44 | 318,300 |
11 Mar 2024 | 47.68 | 47.75 | 47.64 | 47.67 | 47.46 | 195,800 |
08 Mar 2024 | 47.66 | 47.74 | 47.66 | 47.69 | 47.48 | 225,300 |
07 Mar 2024 | 47.69 | 47.70 | 47.64 | 47.70 | 47.49 | 227,400 |
06 Mar 2024 | 47.65 | 47.68 | 47.58 | 47.63 | 47.42 | 318,800 |
05 Mar 2024 | 47.64 | 47.68 | 47.62 | 47.65 | 47.44 | 213,200 |
04 Mar 2024 | 47.63 | 47.63 | 47.56 | 47.62 | 47.41 | 265,200 |
01 Mar 2024 | 47.61 | 47.69 | 47.57 | 47.63 | 47.42 | 265,600 |
01 Mar 2024 | 0.138 Dividend | |||||
29 Feb 2024 | 47.64 | 47.72 | 47.59 | 47.66 | 47.31 | 207,100 |
28 Feb 2024 | 47.63 | 47.69 | 47.61 | 47.63 | 47.28 | 413,700 |
27 Feb 2024 | 47.65 | 47.72 | 47.62 | 47.62 | 47.27 | 264,600 |
26 Feb 2024 | 47.74 | 47.74 | 47.59 | 47.70 | 47.35 | 267,300 |
23 Feb 2024 | 47.66 | 47.76 | 47.66 | 47.69 | 47.34 | 189,900 |
22 Feb 2024 | 47.67 | 47.69 | 47.64 | 47.65 | 47.30 | 313,200 |
21 Feb 2024 | 47.66 | 47.68 | 47.64 | 47.67 | 47.32 | 237,600 |
20 Feb 2024 | 47.67 | 47.69 | 47.64 | 47.66 | 47.31 | 251,600 |
16 Feb 2024 | 47.60 | 47.67 | 47.55 | 47.55 | 47.20 | 201,000 |
15 Feb 2024 | 47.63 | 47.67 | 47.56 | 47.67 | 47.32 | 310,800 |
14 Feb 2024 | 47.50 | 47.64 | 47.50 | 47.62 | 47.27 | 285,300 |
13 Feb 2024 | 47.55 | 47.56 | 47.48 | 47.48 | 47.13 | 1,459,200 |
12 Feb 2024 | 47.61 | 47.68 | 47.61 | 47.64 | 47.29 | 244,400 |
09 Feb 2024 | 47.60 | 47.63 | 47.56 | 47.56 | 47.21 | 282,600 |
08 Feb 2024 | 47.61 | 47.66 | 47.57 | 47.60 | 47.25 | 258,900 |
07 Feb 2024 | 47.59 | 47.65 | 47.50 | 47.61 | 47.26 | 297,200 |
06 Feb 2024 | 47.58 | 47.68 | 47.53 | 47.66 | 47.31 | 251,300 |
05 Feb 2024 | 47.68 | 47.68 | 47.53 | 47.56 | 47.21 | 444,700 |
02 Feb 2024 | 47.65 | 47.72 | 47.63 | 47.66 | 47.31 | 249,200 |
01 Feb 2024 | 47.69 | 47.82 | 47.69 | 47.79 | 47.44 | 731,500 |
01 Feb 2024 | 0.058 Dividend | |||||
31 Jan 2024 | 47.64 | 47.74 | 47.61 | 47.67 | 47.26 | 318,400 |
30 Jan 2024 | 47.65 | 47.65 | 47.55 | 47.58 | 47.17 | 256,700 |
29 Jan 2024 | 47.56 | 47.67 | 47.56 | 47.59 | 47.18 | 303,400 |
26 Jan 2024 | 47.53 | 47.62 | 47.49 | 47.52 | 47.11 | 899,000 |
25 Jan 2024 | 47.54 | 47.62 | 47.51 | 47.61 | 47.20 | 742,000 |
24 Jan 2024 | 47.53 | 47.56 | 47.49 | 47.50 | 47.09 | 245,100 |
23 Jan 2024 | 47.52 | 47.55 | 47.47 | 47.49 | 47.08 | 450,500 |
22 Jan 2024 | 47.53 | 47.57 | 47.51 | 47.57 | 47.16 | 421,400 |
19 Jan 2024 | 47.48 | 47.54 | 47.45 | 47.54 | 47.13 | 327,300 |
18 Jan 2024 | 47.59 | 47.59 | 47.50 | 47.55 | 47.14 | 300,200 |
17 Jan 2024 | 47.58 | 47.60 | 47.54 | 47.59 | 47.18 | 317,500 |
16 Jan 2024 | 47.66 | 47.67 | 47.58 | 47.58 | 47.17 | 700,600 |
12 Jan 2024 | 47.69 | 47.74 | 47.64 | 47.71 | 47.30 | 654,300 |
11 Jan 2024 | 47.68 | 47.71 | 47.64 | 47.71 | 47.30 | 287,500 |
10 Jan 2024 | 47.79 | 47.79 | 47.66 | 47.68 | 47.27 | 274,200 |
09 Jan 2024 | 47.84 | 47.85 | 47.73 | 47.73 | 47.32 | 254,600 |
08 Jan 2024 | 47.77 | 47.87 | 47.77 | 47.82 | 47.41 | 1,600,300 |
05 Jan 2024 | 47.75 | 47.82 | 47.75 | 47.77 | 47.36 | 406,900 |
04 Jan 2024 | 47.84 | 47.84 | 47.78 | 47.80 | 47.39 | 249,700 |
03 Jan 2024 | 47.80 | 47.90 | 47.80 | 47.90 | 47.49 | 542,300 |
02 Jan 2024 | 47.78 | 47.84 | 47.76 | 47.79 | 47.38 | 523,100 |
29 Dec 2023 | 47.80 | 47.87 | 47.79 | 47.79 | 47.38 | 394,300 |
28 Dec 2023 | 47.87 | 47.87 | 47.78 | 47.83 | 47.42 | 375,600 |
27 Dec 2023 | 47.84 | 47.87 | 47.79 | 47.85 | 47.44 | 266,100 |
26 Dec 2023 | 47.76 | 47.84 | 47.76 | 47.77 | 47.36 | 371,800 |
22 Dec 2023 | 47.82 | 47.83 | 47.76 | 47.79 | 47.38 | 393,400 |
21 Dec 2023 | 47.79 | 47.81 | 47.76 | 47.76 | 47.35 | 294,600 |
20 Dec 2023 | 47.79 | 47.85 | 47.75 | 47.85 | 47.44 | 561,300 |
19 Dec 2023 | 47.69 | 47.76 | 47.69 | 47.72 | 47.31 | 496,300 |
18 Dec 2023 | 47.72 | 47.77 | 47.67 | 47.71 | 47.30 | 423,200 |
18 Dec 2023 | 0.058 Dividend | |||||
15 Dec 2023 | 47.81 | 47.89 | 47.76 | 47.80 | 47.33 | 581,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |