Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.68 | 46.68 | 46.64 | 46.66 | 46.66 | 7,885 |
02 May 2024 | 46.55 | 46.61 | 46.55 | 46.59 | 46.59 | 10,800 |
01 May 2024 | 46.49 | 46.54 | 46.48 | 46.52 | 46.52 | 7,900 |
01 May 2024 | 0.189 Dividend | |||||
30 Apr 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 46.48 | 136,400 |
29 Apr 2024 | 46.71 | 46.71 | 46.70 | 46.71 | 46.52 | 6,600 |
26 Apr 2024 | 46.65 | 46.72 | 46.65 | 46.68 | 46.49 | 14,300 |
25 Apr 2024 | 46.67 | 46.69 | 46.66 | 46.68 | 46.49 | 10,200 |
24 Apr 2024 | 46.71 | 46.74 | 46.68 | 46.71 | 46.52 | 27,900 |
23 Apr 2024 | 46.69 | 46.76 | 46.68 | 46.69 | 46.51 | 64,000 |
22 Apr 2024 | 46.68 | 46.69 | 46.67 | 46.68 | 46.49 | 19,500 |
19 Apr 2024 | 46.69 | 46.69 | 46.65 | 46.67 | 46.48 | 12,500 |
18 Apr 2024 | 46.73 | 46.76 | 46.62 | 46.65 | 46.47 | 545,500 |
17 Apr 2024 | 46.72 | 46.77 | 46.71 | 46.77 | 46.58 | 14,400 |
16 Apr 2024 | 46.67 | 46.73 | 46.67 | 46.71 | 46.52 | 14,800 |
15 Apr 2024 | 46.69 | 46.75 | 46.67 | 46.74 | 46.55 | 23,300 |
12 Apr 2024 | 46.74 | 46.76 | 46.72 | 46.72 | 46.53 | 7,700 |
11 Apr 2024 | 46.72 | 46.74 | 46.69 | 46.71 | 46.52 | 17,500 |
10 Apr 2024 | 46.68 | 46.72 | 46.66 | 46.70 | 46.51 | 21,500 |
09 Apr 2024 | 46.81 | 46.82 | 46.78 | 46.81 | 46.62 | 11,800 |
08 Apr 2024 | 46.74 | 46.80 | 46.74 | 46.80 | 46.61 | 10,400 |
05 Apr 2024 | 46.77 | 46.81 | 46.77 | 46.79 | 46.60 | 6,100 |
04 Apr 2024 | 46.81 | 46.83 | 46.79 | 46.80 | 46.61 | 10,400 |
03 Apr 2024 | 46.78 | 46.83 | 46.78 | 46.83 | 46.64 | 5,800 |
02 Apr 2024 | 46.77 | 46.78 | 46.75 | 46.78 | 46.59 | 15,800 |
01 Apr 2024 | 46.85 | 46.85 | 46.75 | 46.79 | 46.60 | 27,600 |
01 Apr 2024 | 0.19 Dividend | |||||
28 Mar 2024 | 46.99 | 47.00 | 46.98 | 46.99 | 46.61 | 6,000 |
27 Mar 2024 | 46.95 | 47.00 | 46.95 | 46.99 | 46.61 | 72,200 |
26 Mar 2024 | 46.94 | 47.02 | 46.93 | 46.99 | 46.61 | 24,800 |
25 Mar 2024 | 46.93 | 46.98 | 46.93 | 46.96 | 46.58 | 6,700 |
22 Mar 2024 | 46.98 | 47.03 | 46.98 | 47.01 | 46.63 | 8,200 |
21 Mar 2024 | 47.00 | 47.00 | 46.94 | 46.97 | 46.60 | 14,000 |
20 Mar 2024 | 46.89 | 47.00 | 46.89 | 47.00 | 46.62 | 11,500 |
19 Mar 2024 | 46.88 | 46.93 | 46.88 | 46.92 | 46.54 | 9,500 |
18 Mar 2024 | 46.94 | 46.94 | 46.86 | 46.89 | 46.51 | 7,500 |
15 Mar 2024 | 46.86 | 46.91 | 46.86 | 46.89 | 46.51 | 21,800 |
14 Mar 2024 | 46.88 | 46.92 | 46.88 | 46.92 | 46.54 | 31,600 |
13 Mar 2024 | 46.92 | 46.93 | 46.88 | 46.91 | 46.54 | 15,000 |
12 Mar 2024 | 46.91 | 46.93 | 46.88 | 46.92 | 46.54 | 17,600 |
11 Mar 2024 | 46.92 | 46.92 | 46.90 | 46.92 | 46.54 | 4,600 |
08 Mar 2024 | 46.99 | 46.99 | 46.91 | 46.93 | 46.55 | 13,000 |
07 Mar 2024 | 46.92 | 46.93 | 46.87 | 46.93 | 46.55 | 12,800 |
06 Mar 2024 | 46.90 | 46.90 | 46.84 | 46.85 | 46.47 | 9,700 |
05 Mar 2024 | 46.86 | 46.88 | 46.83 | 46.84 | 46.46 | 9,100 |
04 Mar 2024 | 46.80 | 46.83 | 46.78 | 46.83 | 46.45 | 10,800 |
01 Mar 2024 | 46.74 | 46.83 | 46.74 | 46.77 | 46.39 | 18,700 |
01 Mar 2024 | 0.176 Dividend | |||||
29 Feb 2024 | 46.95 | 46.97 | 46.90 | 46.94 | 46.39 | 20,400 |
28 Feb 2024 | 46.87 | 46.94 | 46.87 | 46.92 | 46.37 | 5,100 |
27 Feb 2024 | 46.90 | 46.93 | 46.86 | 46.89 | 46.34 | 5,600 |
26 Feb 2024 | 46.88 | 46.92 | 46.87 | 46.90 | 46.35 | 36,300 |
23 Feb 2024 | 46.89 | 46.91 | 46.84 | 46.89 | 46.34 | 17,000 |
22 Feb 2024 | 46.84 | 46.87 | 46.81 | 46.84 | 46.29 | 14,100 |
21 Feb 2024 | 46.92 | 46.92 | 46.84 | 46.90 | 46.35 | 15,400 |
20 Feb 2024 | 46.90 | 46.93 | 46.86 | 46.88 | 46.33 | 29,000 |
16 Feb 2024 | 46.85 | 46.89 | 46.82 | 46.89 | 46.34 | 24,400 |
15 Feb 2024 | 46.89 | 46.89 | 46.86 | 46.86 | 46.31 | 5,700 |
14 Feb 2024 | 46.78 | 46.88 | 46.78 | 46.88 | 46.33 | 9,300 |
13 Feb 2024 | 46.82 | 46.84 | 46.79 | 46.81 | 46.26 | 13,400 |
12 Feb 2024 | 46.90 | 46.93 | 46.88 | 46.92 | 46.37 | 10,600 |
09 Feb 2024 | 46.89 | 46.90 | 46.84 | 46.89 | 46.34 | 6,500 |
08 Feb 2024 | 46.89 | 46.90 | 46.86 | 46.86 | 46.31 | 7,600 |
07 Feb 2024 | 46.89 | 46.93 | 46.86 | 46.86 | 46.31 | 12,700 |
06 Feb 2024 | 46.87 | 46.92 | 46.84 | 46.87 | 46.32 | 15,700 |
05 Feb 2024 | 46.83 | 46.85 | 46.81 | 46.81 | 46.26 | 8,000 |
02 Feb 2024 | 46.85 | 47.01 | 46.84 | 46.86 | 46.31 | 18,100 |
01 Feb 2024 | 46.88 | 46.94 | 46.87 | 46.92 | 46.37 | 122,100 |
01 Feb 2024 | 0.195 Dividend | |||||
31 Jan 2024 | 47.09 | 47.09 | 47.04 | 47.05 | 46.30 | 28,100 |
30 Jan 2024 | 47.02 | 47.03 | 46.97 | 47.00 | 46.26 | 18,200 |
29 Jan 2024 | 47.01 | 47.01 | 46.90 | 46.98 | 46.23 | 17,900 |
26 Jan 2024 | 46.92 | 46.99 | 46.92 | 46.94 | 46.19 | 19,600 |
25 Jan 2024 | 46.93 | 46.98 | 46.93 | 46.96 | 46.21 | 18,100 |
24 Jan 2024 | 46.94 | 46.96 | 46.90 | 46.94 | 46.19 | 18,100 |
23 Jan 2024 | 46.94 | 46.96 | 46.89 | 46.94 | 46.19 | 17,600 |
22 Jan 2024 | 46.95 | 46.98 | 46.90 | 46.97 | 46.22 | 19,800 |
19 Jan 2024 | 46.95 | 46.95 | 46.89 | 46.93 | 46.18 | 32,300 |
18 Jan 2024 | 46.88 | 46.93 | 46.88 | 46.92 | 46.17 | 16,200 |
17 Jan 2024 | 46.91 | 46.93 | 46.88 | 46.93 | 46.18 | 16,100 |
16 Jan 2024 | 46.97 | 46.97 | 46.92 | 46.94 | 46.19 | 10,900 |
12 Jan 2024 | 46.93 | 46.97 | 46.92 | 46.93 | 46.18 | 13,100 |
11 Jan 2024 | 46.82 | 46.91 | 46.82 | 46.89 | 46.15 | 9,700 |
10 Jan 2024 | 46.86 | 46.89 | 46.81 | 46.85 | 46.11 | 37,000 |
09 Jan 2024 | 46.80 | 46.85 | 46.80 | 46.84 | 46.10 | 10,700 |
08 Jan 2024 | 46.81 | 46.85 | 46.80 | 46.82 | 46.08 | 12,400 |
05 Jan 2024 | 46.79 | 46.82 | 46.76 | 46.81 | 46.07 | 24,900 |
04 Jan 2024 | 46.81 | 46.81 | 46.77 | 46.80 | 46.06 | 27,400 |
03 Jan 2024 | 46.82 | 46.83 | 46.69 | 46.78 | 46.04 | 22,500 |
02 Jan 2024 | 46.77 | 46.84 | 46.77 | 46.81 | 46.07 | 25,600 |
29 Dec 2023 | 46.83 | 46.89 | 46.80 | 46.84 | 46.10 | 60,700 |
28 Dec 2023 | 46.77 | 46.83 | 46.77 | 46.82 | 46.08 | 8,200 |
27 Dec 2023 | 46.80 | 46.82 | 46.75 | 46.80 | 46.06 | 11,600 |
26 Dec 2023 | 46.70 | 46.76 | 46.70 | 46.76 | 46.02 | 11,700 |
22 Dec 2023 | 46.76 | 46.85 | 46.72 | 46.79 | 46.05 | 35,400 |
21 Dec 2023 | 46.76 | 46.78 | 46.69 | 46.78 | 46.04 | 17,400 |
20 Dec 2023 | 46.57 | 46.67 | 46.57 | 46.64 | 45.90 | 23,600 |
19 Dec 2023 | 46.66 | 46.67 | 46.59 | 46.64 | 45.90 | 36,900 |
18 Dec 2023 | 46.63 | 46.64 | 46.58 | 46.63 | 45.89 | 20,000 |
18 Dec 2023 | 0.231 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |