Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 5,100 |
09 May 2024 | 47.79 | 47.89 | 47.79 | 47.89 | 47.89 | 1,200 |
08 May 2024 | 47.83 | 47.83 | 47.80 | 47.80 | 47.80 | 1,200 |
07 May 2024 | 48.00 | 48.00 | 47.89 | 47.89 | 47.89 | 7,200 |
06 May 2024 | 47.76 | 47.77 | 47.76 | 47.77 | 47.77 | 11,500 |
03 May 2024 | 47.74 | 47.74 | 47.72 | 47.73 | 47.73 | 1,700 |
02 May 2024 | 47.37 | 47.48 | 47.37 | 47.48 | 47.48 | 3,900 |
01 May 2024 | 47.23 | 47.29 | 47.15 | 47.29 | 47.29 | 11,600 |
30 Apr 2024 | 47.22 | 47.22 | 47.13 | 47.13 | 47.13 | 35,400 |
29 Apr 2024 | 47.35 | 47.35 | 47.31 | 47.31 | 47.31 | 7,500 |
26 Apr 2024 | 47.21 | 47.21 | 47.16 | 47.20 | 47.20 | 33,600 |
25 Apr 2024 | 47.04 | 47.08 | 47.00 | 47.08 | 47.08 | 33,500 |
24 Apr 2024 | 47.21 | 47.21 | 47.10 | 47.18 | 47.18 | 11,000 |
23 Apr 2024 | 47.27 | 47.33 | 47.27 | 47.29 | 47.29 | 25,900 |
22 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 25,900 |
22 Apr 2024 | 0.173 Dividend | |||||
19 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.22 | 13,800 |
18 Apr 2024 | 47.38 | 47.38 | 47.33 | 47.33 | 47.16 | 5,700 |
17 Apr 2024 | 47.35 | 47.47 | 47.35 | 47.47 | 47.30 | 7,800 |
16 Apr 2024 | 47.26 | 47.26 | 47.23 | 47.23 | 47.06 | 8,000 |
15 Apr 2024 | 47.30 | 47.49 | 47.30 | 47.38 | 47.21 | 19,900 |
12 Apr 2024 | 47.75 | 47.75 | 47.70 | 47.70 | 47.53 | 12,700 |
11 Apr 2024 | 47.54 | 47.56 | 47.48 | 47.56 | 47.38 | 26,600 |
10 Apr 2024 | 47.73 | 47.73 | 47.54 | 47.60 | 47.43 | 34,800 |
09 Apr 2024 | 48.16 | 48.16 | 48.14 | 48.14 | 47.97 | 7,100 |
08 Apr 2024 | 47.97 | 47.99 | 47.97 | 47.99 | 47.81 | 23,700 |
05 Apr 2024 | 48.09 | 48.09 | 48.01 | 48.01 | 47.84 | 29,300 |
04 Apr 2024 | 48.18 | 48.27 | 48.13 | 48.27 | 48.09 | 8,100 |
03 Apr 2024 | 47.92 | 48.15 | 47.92 | 48.15 | 47.97 | 800 |
02 Apr 2024 | 48.09 | 48.12 | 48.09 | 48.12 | 47.95 | 36,600 |
01 Apr 2024 | 48.18 | 48.18 | 48.16 | 48.16 | 47.99 | 14,500 |
28 Mar 2024 | 48.57 | 48.57 | 48.49 | 48.49 | 48.31 | 780,400 |
27 Mar 2024 | 48.40 | 48.50 | 48.40 | 48.50 | 48.32 | 19,000 |
26 Mar 2024 | 48.26 | 48.39 | 48.26 | 48.39 | 48.21 | 15,300 |
25 Mar 2024 | 48.36 | 48.36 | 48.21 | 48.27 | 48.09 | 19,900 |
22 Mar 2024 | 48.40 | 48.40 | 48.19 | 48.29 | 48.11 | 11,200 |
21 Mar 2024 | 48.25 | 48.25 | 48.24 | 48.24 | 48.07 | 30,800 |
20 Mar 2024 | 48.16 | 48.21 | 48.12 | 48.21 | 48.03 | 600 |
20 Mar 2024 | 0.173 Dividend | |||||
19 Mar 2024 | 48.34 | 48.34 | 48.19 | 48.25 | 47.90 | 25,200 |
18 Mar 2024 | 48.24 | 48.24 | 48.00 | 48.06 | 47.71 | 17,600 |
15 Mar 2024 | 48.22 | 48.22 | 48.10 | 48.21 | 47.86 | 17,100 |
14 Mar 2024 | 48.28 | 48.28 | 48.26 | 48.26 | 47.91 | 7,400 |
13 Mar 2024 | 48.55 | 48.55 | 48.30 | 48.44 | 48.09 | 36,600 |
12 Mar 2024 | 48.61 | 48.67 | 48.59 | 48.62 | 48.27 | 14,600 |
11 Mar 2024 | 48.79 | 48.79 | 48.47 | 48.64 | 48.29 | 39,300 |
08 Mar 2024 | 48.80 | 48.80 | 48.63 | 48.67 | 48.32 | 18,800 |
07 Mar 2024 | 48.63 | 48.63 | 48.50 | 48.58 | 48.23 | 39,500 |
06 Mar 2024 | 48.70 | 48.70 | 48.49 | 48.51 | 48.16 | 20,900 |
05 Mar 2024 | 48.50 | 48.50 | 48.36 | 48.43 | 48.08 | 31,300 |
04 Mar 2024 | 48.24 | 48.28 | 48.22 | 48.28 | 47.93 | 27,600 |
01 Mar 2024 | 48.30 | 48.42 | 48.26 | 48.42 | 48.07 | 8,500 |
29 Feb 2024 | 48.16 | 48.16 | 48.04 | 48.09 | 47.74 | 83,600 |
28 Feb 2024 | 47.90 | 48.05 | 47.90 | 48.04 | 47.70 | 2,300 |
27 Feb 2024 | 48.03 | 48.03 | 47.89 | 47.89 | 47.54 | 14,900 |
26 Feb 2024 | 48.09 | 48.13 | 48.02 | 48.02 | 47.67 | 20,800 |
23 Feb 2024 | 47.86 | 48.10 | 47.86 | 48.09 | 47.74 | 3,100 |
22 Feb 2024 | 47.99 | 47.99 | 47.80 | 47.83 | 47.48 | 38,700 |
21 Feb 2024 | 48.06 | 48.06 | 47.96 | 47.96 | 47.62 | 12,500 |
21 Feb 2024 | 0.173 Dividend | |||||
20 Feb 2024 | 48.31 | 48.31 | 48.22 | 48.22 | 47.70 | 991,700 |
16 Feb 2024 | 48.23 | 48.23 | 48.03 | 48.04 | 47.52 | 17,000 |
15 Feb 2024 | 48.42 | 48.42 | 48.14 | 48.23 | 47.71 | 24,700 |
14 Feb 2024 | 48.15 | 48.19 | 47.98 | 48.14 | 47.62 | 31,700 |
13 Feb 2024 | 48.13 | 48.17 | 47.94 | 47.94 | 47.42 | 12,400 |
12 Feb 2024 | 48.47 | 48.47 | 48.29 | 48.33 | 47.81 | 26,600 |
09 Feb 2024 | 48.42 | 48.42 | 48.26 | 48.33 | 47.81 | 16,900 |
08 Feb 2024 | 48.44 | 48.50 | 48.44 | 48.48 | 47.96 | 9,200 |
07 Feb 2024 | 48.67 | 48.67 | 48.55 | 48.58 | 48.05 | 19,300 |
06 Feb 2024 | 48.60 | 48.69 | 48.60 | 48.69 | 48.17 | 8,500 |
05 Feb 2024 | 48.44 | 48.44 | 48.31 | 48.39 | 47.87 | 1,100 |
02 Feb 2024 | 48.79 | 48.85 | 48.79 | 48.85 | 48.32 | 17,300 |
01 Feb 2024 | 49.30 | 49.30 | 49.27 | 49.29 | 48.75 | 12,700 |
31 Jan 2024 | 49.00 | 49.02 | 48.76 | 48.85 | 48.33 | 14,800 |
30 Jan 2024 | 48.65 | 48.76 | 48.56 | 48.76 | 48.23 | 37,800 |
29 Jan 2024 | 48.61 | 48.70 | 48.61 | 48.70 | 48.17 | 15,100 |
26 Jan 2024 | 48.43 | 48.51 | 48.43 | 48.51 | 47.99 | 7,800 |
25 Jan 2024 | 48.54 | 48.54 | 48.51 | 48.51 | 47.99 | 6,200 |
24 Jan 2024 | 48.41 | 48.41 | 48.16 | 48.26 | 47.74 | 8,500 |
23 Jan 2024 | 48.44 | 48.44 | 48.40 | 48.40 | 47.88 | 16,700 |
22 Jan 2024 | 48.65 | 48.65 | 48.43 | 48.51 | 47.99 | 11,800 |
22 Jan 2024 | 0.173 Dividend | |||||
19 Jan 2024 | 48.52 | 48.55 | 48.52 | 48.54 | 47.85 | 11,600 |
18 Jan 2024 | 48.62 | 48.70 | 48.59 | 48.59 | 47.89 | 11,000 |
17 Jan 2024 | 48.64 | 48.65 | 48.64 | 48.65 | 47.95 | 1,700 |
16 Jan 2024 | 48.93 | 48.93 | 48.78 | 48.78 | 48.09 | 4,200 |
12 Jan 2024 | 49.14 | 49.14 | 49.13 | 49.13 | 48.42 | 10,200 |
11 Jan 2024 | 48.85 | 49.01 | 48.85 | 49.01 | 48.31 | 8,800 |
10 Jan 2024 | 48.86 | 48.86 | 48.74 | 48.78 | 48.08 | 17,800 |
09 Jan 2024 | 48.87 | 48.87 | 48.80 | 48.81 | 48.11 | 26,300 |
08 Jan 2024 | 48.90 | 48.90 | 48.71 | 48.77 | 48.07 | 19,100 |
05 Jan 2024 | 48.87 | 48.87 | 48.56 | 48.57 | 47.87 | 11,400 |
04 Jan 2024 | 48.72 | 48.72 | 48.63 | 48.71 | 48.01 | 958,700 |
03 Jan 2024 | 48.85 | 49.04 | 48.85 | 49.02 | 48.32 | 11,500 |
02 Jan 2024 | 49.05 | 49.05 | 49.01 | 49.01 | 48.31 | 3,300 |
29 Dec 2023 | 49.27 | 49.27 | 49.22 | 49.22 | 48.52 | 100 |
28 Dec 2023 | 49.36 | 49.36 | 49.26 | 49.26 | 48.56 | 15,400 |
27 Dec 2023 | 49.28 | 49.43 | 49.28 | 49.40 | 48.69 | 49,100 |
26 Dec 2023 | 49.11 | 49.15 | 49.09 | 49.10 | 48.39 | 7,300 |
22 Dec 2023 | 49.09 | 49.33 | 48.88 | 49.08 | 48.38 | 14,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |