Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 45.70 | 45.71 | 45.61 | 45.61 | 45.61 | 516,509 |
25 Apr 2024 | 45.61 | 45.65 | 45.58 | 45.60 | 45.60 | 779,800 |
24 Apr 2024 | 45.80 | 45.83 | 45.76 | 45.78 | 45.78 | 362,000 |
23 Apr 2024 | 45.85 | 45.94 | 45.81 | 45.82 | 45.82 | 517,200 |
22 Apr 2024 | 45.84 | 45.89 | 45.82 | 45.85 | 45.85 | 340,000 |
19 Apr 2024 | 45.94 | 45.94 | 45.85 | 45.87 | 45.87 | 611,800 |
18 Apr 2024 | 45.86 | 45.86 | 45.73 | 45.82 | 45.82 | 302,500 |
17 Apr 2024 | 45.76 | 45.89 | 45.74 | 45.83 | 45.83 | 646,100 |
16 Apr 2024 | 45.78 | 45.84 | 45.72 | 45.74 | 45.74 | 717,000 |
15 Apr 2024 | 45.85 | 45.90 | 45.79 | 45.88 | 45.88 | 823,600 |
12 Apr 2024 | 45.89 | 45.97 | 45.88 | 45.88 | 45.88 | 246,000 |
11 Apr 2024 | 45.75 | 45.83 | 45.68 | 45.72 | 45.72 | 1,220,200 |
10 Apr 2024 | 45.75 | 45.81 | 45.71 | 45.72 | 45.72 | 1,622,900 |
09 Apr 2024 | 45.99 | 46.08 | 45.99 | 46.04 | 46.04 | 294,500 |
08 Apr 2024 | 45.79 | 46.00 | 45.79 | 45.94 | 45.94 | 321,300 |
05 Apr 2024 | 45.94 | 46.00 | 45.87 | 45.88 | 45.88 | 806,800 |
04 Apr 2024 | 45.91 | 46.07 | 45.91 | 46.06 | 46.06 | 287,300 |
03 Apr 2024 | 45.85 | 46.02 | 45.82 | 46.00 | 46.00 | 342,200 |
02 Apr 2024 | 46.07 | 46.13 | 46.02 | 46.07 | 46.07 | 576,000 |
01 Apr 2024 | 46.23 | 46.23 | 46.14 | 46.21 | 46.21 | 571,400 |
01 Apr 2024 | 0.111 Dividend | |||||
28 Mar 2024 | 46.45 | 46.51 | 46.45 | 46.48 | 46.37 | 260,100 |
27 Mar 2024 | 46.55 | 46.55 | 46.44 | 46.52 | 46.41 | 327,900 |
26 Mar 2024 | 46.57 | 46.58 | 46.47 | 46.49 | 46.38 | 255,500 |
25 Mar 2024 | 46.63 | 46.64 | 46.54 | 46.55 | 46.44 | 357,300 |
22 Mar 2024 | 46.68 | 46.70 | 46.62 | 46.65 | 46.54 | 406,600 |
21 Mar 2024 | 46.61 | 46.67 | 46.56 | 46.56 | 46.45 | 391,600 |
20 Mar 2024 | 46.60 | 46.70 | 46.60 | 46.64 | 46.53 | 398,900 |
19 Mar 2024 | 46.56 | 46.70 | 46.56 | 46.67 | 46.56 | 189,500 |
18 Mar 2024 | 46.59 | 46.67 | 46.56 | 46.58 | 46.47 | 314,300 |
15 Mar 2024 | 46.67 | 46.67 | 46.58 | 46.62 | 46.51 | 313,800 |
14 Mar 2024 | 46.86 | 46.86 | 46.63 | 46.69 | 46.58 | 448,000 |
13 Mar 2024 | 46.78 | 46.87 | 46.75 | 46.75 | 46.64 | 294,500 |
12 Mar 2024 | 46.76 | 46.83 | 46.71 | 46.82 | 46.71 | 765,200 |
11 Mar 2024 | 46.79 | 46.81 | 46.74 | 46.75 | 46.64 | 292,600 |
08 Mar 2024 | 46.80 | 46.85 | 46.78 | 46.79 | 46.68 | 323,200 |
07 Mar 2024 | 46.78 | 46.82 | 46.73 | 46.80 | 46.69 | 331,600 |
06 Mar 2024 | 46.62 | 46.75 | 46.62 | 46.70 | 46.59 | 352,400 |
05 Mar 2024 | 46.70 | 46.77 | 46.64 | 46.70 | 46.59 | 390,700 |
04 Mar 2024 | 46.56 | 46.67 | 46.54 | 46.56 | 46.45 | 257,500 |
01 Mar 2024 | 46.62 | 46.73 | 46.55 | 46.70 | 46.59 | 336,400 |
01 Mar 2024 | 0.113 Dividend | |||||
29 Feb 2024 | 46.82 | 46.82 | 46.72 | 46.78 | 46.56 | 257,400 |
28 Feb 2024 | 46.73 | 46.79 | 46.67 | 46.74 | 46.52 | 242,800 |
27 Feb 2024 | 46.64 | 46.69 | 46.62 | 46.62 | 46.40 | 240,800 |
26 Feb 2024 | 46.69 | 46.77 | 46.59 | 46.69 | 46.47 | 342,300 |
23 Feb 2024 | 46.77 | 46.79 | 46.65 | 46.75 | 46.53 | 524,900 |
22 Feb 2024 | 46.75 | 46.75 | 46.60 | 46.60 | 46.38 | 517,600 |
21 Feb 2024 | 46.65 | 46.75 | 46.62 | 46.65 | 46.43 | 399,300 |
20 Feb 2024 | 46.63 | 46.72 | 46.61 | 46.65 | 46.43 | 560,500 |
16 Feb 2024 | 46.66 | 46.72 | 46.55 | 46.68 | 46.46 | 593,100 |
15 Feb 2024 | 46.66 | 46.73 | 46.62 | 46.68 | 46.46 | 926,800 |
14 Feb 2024 | 46.39 | 46.64 | 46.39 | 46.60 | 46.38 | 2,028,600 |
13 Feb 2024 | 46.50 | 46.52 | 46.39 | 46.43 | 46.21 | 1,363,200 |
12 Feb 2024 | 46.61 | 46.76 | 46.61 | 46.75 | 46.53 | 372,300 |
09 Feb 2024 | 46.61 | 46.63 | 46.57 | 46.57 | 46.35 | 282,300 |
08 Feb 2024 | 46.62 | 46.62 | 46.52 | 46.58 | 46.36 | 521,200 |
07 Feb 2024 | 46.61 | 46.65 | 46.53 | 46.61 | 46.39 | 858,500 |
06 Feb 2024 | 46.52 | 46.66 | 46.47 | 46.62 | 46.40 | 660,900 |
05 Feb 2024 | 46.69 | 46.69 | 46.48 | 46.48 | 46.26 | 675,700 |
02 Feb 2024 | 46.83 | 46.84 | 46.70 | 46.83 | 46.61 | 1,334,400 |
01 Feb 2024 | 46.99 | 47.09 | 46.91 | 47.03 | 46.80 | 687,500 |
01 Feb 2024 | 0.106 Dividend | |||||
31 Jan 2024 | 46.85 | 47.00 | 46.81 | 46.89 | 46.56 | 1,493,500 |
30 Jan 2024 | 46.76 | 46.79 | 46.69 | 46.74 | 46.41 | 577,500 |
29 Jan 2024 | 46.50 | 46.70 | 46.50 | 46.63 | 46.30 | 598,700 |
26 Jan 2024 | 46.60 | 46.60 | 46.47 | 46.50 | 46.17 | 402,400 |
25 Jan 2024 | 46.60 | 46.62 | 46.48 | 46.55 | 46.22 | 871,600 |
24 Jan 2024 | 46.59 | 46.59 | 46.41 | 46.44 | 46.11 | 354,900 |
23 Jan 2024 | 46.42 | 46.48 | 46.41 | 46.44 | 46.11 | 587,100 |
22 Jan 2024 | 46.54 | 46.62 | 46.51 | 46.51 | 46.18 | 508,200 |
19 Jan 2024 | 46.71 | 46.71 | 46.46 | 46.51 | 46.18 | 637,900 |
18 Jan 2024 | 46.76 | 46.77 | 46.57 | 46.62 | 46.29 | 1,341,900 |
17 Jan 2024 | 46.86 | 46.86 | 46.70 | 46.70 | 46.37 | 810,900 |
16 Jan 2024 | 46.94 | 46.98 | 46.86 | 46.90 | 46.57 | 1,116,800 |
12 Jan 2024 | 47.14 | 47.14 | 47.00 | 47.06 | 46.73 | 809,800 |
11 Jan 2024 | 46.92 | 47.06 | 46.90 | 47.01 | 46.68 | 1,212,200 |
10 Jan 2024 | 47.08 | 47.08 | 46.92 | 46.92 | 46.59 | 1,169,200 |
09 Jan 2024 | 47.03 | 47.12 | 47.03 | 47.05 | 46.72 | 509,800 |
08 Jan 2024 | 46.96 | 47.14 | 46.96 | 47.04 | 46.71 | 1,956,000 |
05 Jan 2024 | 46.88 | 47.03 | 46.88 | 46.93 | 46.60 | 619,200 |
04 Jan 2024 | 46.98 | 47.04 | 46.91 | 47.04 | 46.71 | 889,600 |
03 Jan 2024 | 46.89 | 47.08 | 46.87 | 47.07 | 46.74 | 1,034,000 |
02 Jan 2024 | 47.06 | 47.06 | 46.94 | 46.97 | 46.64 | 1,098,900 |
29 Dec 2023 | 47.08 | 47.08 | 46.99 | 47.00 | 46.67 | 402,500 |
28 Dec 2023 | 47.00 | 47.07 | 46.96 | 47.02 | 46.69 | 331,700 |
27 Dec 2023 | 47.04 | 47.17 | 47.04 | 47.12 | 46.79 | 561,000 |
26 Dec 2023 | 46.91 | 47.00 | 46.90 | 46.98 | 46.65 | 286,000 |
22 Dec 2023 | 46.96 | 47.02 | 46.90 | 46.91 | 46.58 | 600,000 |
21 Dec 2023 | 47.08 | 47.08 | 46.90 | 46.90 | 46.57 | 327,800 |
20 Dec 2023 | 46.86 | 46.99 | 46.80 | 46.97 | 46.64 | 442,200 |
19 Dec 2023 | 46.80 | 46.97 | 46.78 | 46.81 | 46.48 | 411,400 |
18 Dec 2023 | 46.72 | 46.78 | 46.71 | 46.74 | 46.41 | 797,200 |
18 Dec 2023 | 0.11 Dividend | |||||
15 Dec 2023 | 46.90 | 47.01 | 46.85 | 46.92 | 46.48 | 763,800 |
14 Dec 2023 | 46.82 | 46.94 | 46.63 | 46.94 | 46.50 | 1,053,500 |
13 Dec 2023 | 46.34 | 46.58 | 46.24 | 46.53 | 46.09 | 1,302,400 |
12 Dec 2023 | 46.31 | 46.31 | 46.20 | 46.23 | 45.80 | 539,600 |
11 Dec 2023 | 46.21 | 46.28 | 46.14 | 46.23 | 45.80 | 966,800 |
08 Dec 2023 | 46.15 | 46.42 | 46.11 | 46.19 | 45.76 | 1,047,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |