Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.66 | 47.66 | 47.60 | 47.66 | 47.66 | 128,795 |
02 May 2024 | 47.58 | 47.65 | 47.54 | 47.65 | 47.65 | 102,000 |
01 May 2024 | 47.54 | 47.55 | 47.50 | 47.55 | 47.55 | 85,100 |
30 Apr 2024 | 47.50 | 47.53 | 47.50 | 47.52 | 47.52 | 32,100 |
29 Apr 2024 | 47.52 | 47.52 | 47.47 | 47.50 | 47.50 | 74,000 |
26 Apr 2024 | 47.50 | 47.50 | 47.44 | 47.46 | 47.46 | 77,200 |
25 Apr 2024 | 47.40 | 47.52 | 47.38 | 47.44 | 47.44 | 45,700 |
25 Apr 2024 | 0.378 Dividend | |||||
24 Apr 2024 | 47.85 | 47.85 | 47.78 | 47.85 | 47.47 | 52,100 |
23 Apr 2024 | 47.82 | 47.93 | 47.78 | 47.93 | 47.55 | 43,100 |
22 Apr 2024 | 47.81 | 47.85 | 47.74 | 47.85 | 47.47 | 74,500 |
19 Apr 2024 | 47.77 | 47.77 | 47.70 | 47.73 | 47.35 | 61,300 |
18 Apr 2024 | 47.84 | 47.84 | 47.68 | 47.72 | 47.34 | 74,800 |
17 Apr 2024 | 47.76 | 47.76 | 47.65 | 47.76 | 47.38 | 92,400 |
16 Apr 2024 | 47.65 | 47.73 | 47.64 | 47.73 | 47.35 | 76,200 |
15 Apr 2024 | 47.67 | 47.68 | 47.65 | 47.68 | 47.30 | 21,500 |
12 Apr 2024 | 47.66 | 47.71 | 47.66 | 47.69 | 47.31 | 41,600 |
11 Apr 2024 | 47.64 | 47.68 | 47.60 | 47.66 | 47.28 | 67,500 |
10 Apr 2024 | 47.68 | 47.68 | 47.63 | 47.65 | 47.27 | 46,600 |
09 Apr 2024 | 47.66 | 47.67 | 47.62 | 47.65 | 47.28 | 34,800 |
08 Apr 2024 | 47.57 | 47.79 | 47.57 | 47.64 | 47.26 | 79,900 |
05 Apr 2024 | 47.58 | 47.62 | 47.57 | 47.62 | 47.24 | 26,800 |
04 Apr 2024 | 47.60 | 47.60 | 47.58 | 47.60 | 47.22 | 35,600 |
03 Apr 2024 | 47.52 | 47.56 | 47.52 | 47.56 | 47.18 | 16,800 |
02 Apr 2024 | 47.53 | 47.57 | 47.53 | 47.57 | 47.19 | 65,500 |
01 Apr 2024 | 47.54 | 47.56 | 47.53 | 47.56 | 47.18 | 40,700 |
28 Mar 2024 | 47.53 | 47.56 | 47.51 | 47.56 | 47.18 | 39,400 |
27 Mar 2024 | 47.54 | 47.56 | 47.48 | 47.56 | 47.18 | 42,700 |
26 Mar 2024 | 47.48 | 47.49 | 47.46 | 47.47 | 47.10 | 34,600 |
25 Mar 2024 | 47.45 | 47.52 | 47.44 | 47.49 | 47.11 | 138,800 |
22 Mar 2024 | 47.44 | 47.45 | 47.42 | 47.45 | 47.08 | 42,700 |
21 Mar 2024 | 47.44 | 47.50 | 47.42 | 47.48 | 47.10 | 60,800 |
21 Mar 2024 | 0.299 Dividend | |||||
20 Mar 2024 | 48.04 | 48.04 | 47.69 | 47.72 | 47.05 | 40,700 |
19 Mar 2024 | 47.72 | 47.73 | 47.67 | 47.72 | 47.05 | 38,500 |
18 Mar 2024 | 47.67 | 47.70 | 47.65 | 47.69 | 47.02 | 41,100 |
15 Mar 2024 | 47.62 | 47.65 | 47.61 | 47.61 | 46.94 | 29,000 |
14 Mar 2024 | 47.60 | 47.64 | 47.57 | 47.64 | 46.97 | 34,200 |
13 Mar 2024 | 47.63 | 47.65 | 47.60 | 47.63 | 46.96 | 26,800 |
12 Mar 2024 | 47.59 | 47.62 | 47.58 | 47.62 | 46.95 | 29,800 |
11 Mar 2024 | 47.55 | 47.55 | 47.50 | 47.54 | 46.87 | 46,500 |
08 Mar 2024 | 47.53 | 47.53 | 47.48 | 47.52 | 46.85 | 186,000 |
07 Mar 2024 | 47.50 | 47.69 | 47.44 | 47.52 | 46.85 | 45,100 |
06 Mar 2024 | 47.41 | 47.46 | 47.38 | 47.46 | 46.79 | 58,200 |
05 Mar 2024 | 47.38 | 47.40 | 47.36 | 47.39 | 46.72 | 40,300 |
04 Mar 2024 | 47.35 | 47.38 | 47.33 | 47.36 | 46.69 | 22,500 |
01 Mar 2024 | 47.33 | 47.34 | 47.27 | 47.34 | 46.67 | 83,100 |
29 Feb 2024 | 47.26 | 47.29 | 47.24 | 47.29 | 46.62 | 37,300 |
28 Feb 2024 | 47.24 | 47.25 | 47.22 | 47.24 | 46.58 | 23,400 |
27 Feb 2024 | 47.18 | 47.20 | 47.18 | 47.20 | 46.54 | 16,800 |
26 Feb 2024 | 47.31 | 47.31 | 47.18 | 47.19 | 46.52 | 125,000 |
23 Feb 2024 | 47.18 | 47.19 | 47.16 | 47.19 | 46.52 | 35,200 |
22 Feb 2024 | 47.11 | 47.19 | 47.11 | 47.17 | 46.50 | 49,800 |
22 Feb 2024 | 0.291 Dividend | |||||
21 Feb 2024 | 47.51 | 47.51 | 47.39 | 47.42 | 46.46 | 46,300 |
20 Feb 2024 | 47.42 | 47.44 | 47.39 | 47.44 | 46.48 | 30,900 |
16 Feb 2024 | 47.40 | 47.40 | 47.34 | 47.38 | 46.42 | 25,000 |
15 Feb 2024 | 47.39 | 47.41 | 47.36 | 47.38 | 46.43 | 30,700 |
14 Feb 2024 | 47.32 | 47.36 | 47.31 | 47.35 | 46.40 | 40,300 |
13 Feb 2024 | 47.40 | 47.40 | 47.36 | 47.40 | 46.44 | 42,000 |
12 Feb 2024 | 47.39 | 47.42 | 47.39 | 47.41 | 46.45 | 43,100 |
09 Feb 2024 | 47.36 | 47.39 | 47.36 | 47.39 | 46.43 | 17,200 |
08 Feb 2024 | 47.44 | 47.44 | 47.34 | 47.38 | 46.42 | 29,100 |
07 Feb 2024 | 47.30 | 47.41 | 47.30 | 47.40 | 46.44 | 86,800 |
06 Feb 2024 | 47.34 | 47.34 | 47.29 | 47.33 | 46.38 | 29,200 |
05 Feb 2024 | 47.31 | 47.31 | 47.28 | 47.28 | 46.33 | 143,800 |
02 Feb 2024 | 47.31 | 47.33 | 47.28 | 47.31 | 46.36 | 45,800 |
01 Feb 2024 | 47.33 | 47.52 | 47.30 | 47.36 | 46.40 | 398,400 |
31 Jan 2024 | 47.33 | 47.34 | 47.30 | 47.33 | 46.38 | 71,300 |
30 Jan 2024 | 47.32 | 47.36 | 47.27 | 47.33 | 46.38 | 45,900 |
29 Jan 2024 | 47.42 | 47.42 | 47.27 | 47.30 | 46.35 | 39,400 |
26 Jan 2024 | 47.43 | 47.43 | 47.26 | 47.31 | 46.36 | 49,800 |
25 Jan 2024 | 47.29 | 47.29 | 47.22 | 47.29 | 46.34 | 37,300 |
25 Jan 2024 | 0.263 Dividend | |||||
24 Jan 2024 | 47.56 | 47.56 | 47.49 | 47.54 | 46.32 | 32,800 |
23 Jan 2024 | 47.46 | 47.55 | 47.46 | 47.55 | 46.33 | 38,400 |
22 Jan 2024 | 47.52 | 47.55 | 47.48 | 47.50 | 46.28 | 44,300 |
19 Jan 2024 | 47.46 | 47.48 | 47.43 | 47.48 | 46.27 | 32,000 |
18 Jan 2024 | 47.51 | 47.51 | 47.40 | 47.46 | 46.25 | 43,400 |
17 Jan 2024 | 47.56 | 47.56 | 47.36 | 47.40 | 46.19 | 47,800 |
16 Jan 2024 | 47.39 | 47.45 | 47.39 | 47.45 | 46.24 | 36,900 |
12 Jan 2024 | 47.41 | 47.44 | 47.38 | 47.43 | 46.22 | 35,200 |
11 Jan 2024 | 47.44 | 47.44 | 47.33 | 47.40 | 46.19 | 97,100 |
10 Jan 2024 | 47.35 | 47.35 | 47.28 | 47.33 | 46.12 | 15,900 |
09 Jan 2024 | 47.30 | 47.33 | 47.27 | 47.27 | 46.06 | 38,900 |
08 Jan 2024 | 47.23 | 47.28 | 47.23 | 47.28 | 46.07 | 18,900 |
05 Jan 2024 | 47.19 | 47.28 | 47.19 | 47.28 | 46.07 | 53,300 |
04 Jan 2024 | 47.23 | 47.23 | 47.17 | 47.19 | 45.98 | 19,700 |
03 Jan 2024 | 47.16 | 47.17 | 47.15 | 47.15 | 45.94 | 30,500 |
02 Jan 2024 | 47.14 | 47.17 | 47.12 | 47.12 | 45.91 | 29,700 |
29 Dec 2023 | 47.17 | 47.19 | 47.13 | 47.13 | 45.92 | 19,000 |
28 Dec 2023 | 47.14 | 47.15 | 47.10 | 47.12 | 45.92 | 18,500 |
27 Dec 2023 | 47.11 | 47.16 | 47.06 | 47.09 | 45.89 | 40,800 |
27 Dec 2023 | 0.484 Dividend | |||||
26 Dec 2023 | 47.56 | 47.57 | 47.54 | 47.56 | 45.87 | 19,900 |
22 Dec 2023 | 47.49 | 47.53 | 47.49 | 47.52 | 45.83 | 19,400 |
21 Dec 2023 | 47.49 | 47.50 | 47.46 | 47.48 | 45.79 | 24,000 |
20 Dec 2023 | 47.41 | 47.45 | 47.41 | 47.41 | 45.73 | 90,800 |
19 Dec 2023 | 47.54 | 47.54 | 47.40 | 47.42 | 45.74 | 10,000 |
18 Dec 2023 | 47.50 | 47.50 | 47.35 | 47.38 | 45.70 | 25,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |