Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 45.20 | 45.48 | 45.20 | 45.43 | 45.43 | 43,690 |
08 May 2024 | 45.31 | 45.36 | 45.27 | 45.28 | 45.28 | 32,700 |
07 May 2024 | 45.46 | 45.61 | 45.42 | 45.45 | 45.45 | 223,400 |
06 May 2024 | 45.21 | 45.29 | 45.15 | 45.27 | 45.27 | 41,700 |
03 May 2024 | 45.22 | 45.42 | 45.02 | 45.19 | 45.19 | 1,426,300 |
02 May 2024 | 44.72 | 44.87 | 44.72 | 44.85 | 44.85 | 3,400 |
01 May 2024 | 44.54 | 44.84 | 44.54 | 44.66 | 44.66 | 7,100 |
01 May 2024 | 0.157 Dividend | |||||
30 Apr 2024 | 44.64 | 44.68 | 44.55 | 44.59 | 44.43 | 19,700 |
29 Apr 2024 | 44.70 | 45.19 | 44.70 | 44.83 | 44.67 | 73,800 |
26 Apr 2024 | 44.66 | 44.69 | 44.56 | 44.61 | 44.45 | 17,600 |
25 Apr 2024 | 44.36 | 44.47 | 44.33 | 44.45 | 44.29 | 3,800 |
24 Apr 2024 | 44.65 | 44.78 | 44.53 | 44.61 | 44.45 | 11,900 |
23 Apr 2024 | 44.67 | 44.97 | 44.67 | 44.84 | 44.68 | 18,100 |
22 Apr 2024 | 44.64 | 44.82 | 44.64 | 44.78 | 44.62 | 10,600 |
19 Apr 2024 | 44.85 | 45.12 | 44.75 | 44.80 | 44.64 | 7,700 |
18 Apr 2024 | 44.70 | 46.13 | 44.64 | 44.71 | 44.55 | 10,600 |
17 Apr 2024 | 44.70 | 44.90 | 44.59 | 44.87 | 44.71 | 14,500 |
16 Apr 2024 | 44.41 | 45.08 | 44.41 | 44.52 | 44.36 | 17,200 |
15 Apr 2024 | 44.70 | 44.75 | 44.57 | 44.75 | 44.59 | 13,800 |
12 Apr 2024 | 45.25 | 45.66 | 45.13 | 45.13 | 44.97 | 5,300 |
11 Apr 2024 | 45.10 | 45.10 | 44.88 | 44.94 | 44.78 | 5,500 |
10 Apr 2024 | 45.29 | 45.29 | 45.01 | 45.07 | 44.91 | 49,800 |
09 Apr 2024 | 45.81 | 45.85 | 45.78 | 45.82 | 45.66 | 6,200 |
08 Apr 2024 | 45.52 | 45.58 | 45.52 | 45.56 | 45.40 | 6,800 |
05 Apr 2024 | 45.71 | 45.83 | 45.65 | 45.65 | 45.49 | 6,500 |
04 Apr 2024 | 45.99 | 46.06 | 45.82 | 45.99 | 45.83 | 5,400 |
03 Apr 2024 | 45.50 | 45.79 | 45.46 | 45.78 | 45.62 | 6,100 |
02 Apr 2024 | 45.64 | 45.79 | 45.64 | 45.79 | 45.63 | 5,800 |
01 Apr 2024 | 46.30 | 46.30 | 45.92 | 45.92 | 45.76 | 35,900 |
01 Apr 2024 | 0.172 Dividend | |||||
28 Mar 2024 | 46.58 | 46.73 | 46.58 | 46.72 | 46.38 | 6,900 |
27 Mar 2024 | 46.52 | 46.70 | 46.52 | 46.70 | 46.36 | 18,100 |
26 Mar 2024 | 46.31 | 46.46 | 46.28 | 46.46 | 46.13 | 3,800 |
25 Mar 2024 | 46.46 | 46.46 | 46.31 | 46.35 | 46.02 | 10,400 |
22 Mar 2024 | 46.54 | 46.54 | 46.48 | 46.52 | 46.19 | 41,600 |
21 Mar 2024 | 46.32 | 46.33 | 46.14 | 46.18 | 45.85 | 17,700 |
20 Mar 2024 | 46.15 | 46.39 | 46.11 | 46.14 | 45.81 | 17,100 |
19 Mar 2024 | 46.05 | 46.39 | 46.04 | 46.11 | 45.78 | 14,100 |
18 Mar 2024 | 46.02 | 46.02 | 45.90 | 45.96 | 45.63 | 17,000 |
15 Mar 2024 | 46.04 | 46.07 | 46.02 | 46.02 | 45.69 | 20,600 |
14 Mar 2024 | 46.20 | 46.24 | 46.05 | 46.11 | 45.78 | 37,300 |
13 Mar 2024 | 46.61 | 46.62 | 46.52 | 46.57 | 46.24 | 8,900 |
12 Mar 2024 | 46.70 | 46.72 | 46.67 | 46.69 | 46.35 | 9,300 |
11 Mar 2024 | 46.94 | 47.02 | 46.85 | 46.93 | 46.59 | 24,900 |
08 Mar 2024 | 46.95 | 47.04 | 46.94 | 46.99 | 46.65 | 41,800 |
07 Mar 2024 | 47.06 | 47.06 | 46.87 | 46.99 | 46.65 | 54,400 |
06 Mar 2024 | 46.79 | 47.54 | 46.79 | 46.89 | 46.55 | 89,800 |
05 Mar 2024 | 47.01 | 47.01 | 46.64 | 46.73 | 46.39 | 31,600 |
04 Mar 2024 | 46.27 | 46.36 | 46.27 | 46.34 | 46.01 | 30,300 |
01 Mar 2024 | 46.07 | 46.68 | 46.02 | 46.43 | 46.10 | 86,900 |
01 Mar 2024 | 0.136 Dividend | |||||
29 Feb 2024 | 46.30 | 46.41 | 46.28 | 46.31 | 45.84 | 10,500 |
28 Feb 2024 | 46.03 | 46.19 | 46.03 | 46.19 | 45.72 | 9,800 |
27 Feb 2024 | 46.05 | 46.14 | 45.99 | 46.00 | 45.54 | 235,700 |
26 Feb 2024 | 46.23 | 46.25 | 46.04 | 46.17 | 45.70 | 50,900 |
23 Feb 2024 | 46.00 | 46.25 | 45.99 | 46.23 | 45.76 | 4,700 |
22 Feb 2024 | 45.90 | 46.02 | 45.86 | 45.91 | 45.45 | 23,700 |
21 Feb 2024 | 46.10 | 46.13 | 45.84 | 45.91 | 45.45 | 32,400 |
20 Feb 2024 | 46.08 | 46.19 | 46.07 | 46.09 | 45.62 | 12,000 |
16 Feb 2024 | 45.97 | 46.00 | 45.92 | 45.98 | 45.52 | 4,000 |
15 Feb 2024 | 46.35 | 46.36 | 46.14 | 46.24 | 45.77 | 17,900 |
14 Feb 2024 | 45.89 | 46.17 | 45.89 | 46.06 | 45.60 | 24,300 |
13 Feb 2024 | 46.05 | 46.05 | 45.87 | 45.88 | 45.42 | 25,400 |
12 Feb 2024 | 46.45 | 46.51 | 46.34 | 46.51 | 46.04 | 24,800 |
09 Feb 2024 | 46.37 | 46.47 | 46.37 | 46.44 | 45.97 | 21,100 |
08 Feb 2024 | 46.49 | 46.53 | 46.46 | 46.50 | 46.03 | 7,700 |
07 Feb 2024 | 46.75 | 46.87 | 46.72 | 46.74 | 46.27 | 51,500 |
06 Feb 2024 | 46.66 | 46.99 | 46.66 | 46.85 | 46.38 | 14,900 |
05 Feb 2024 | 46.77 | 46.77 | 46.49 | 46.54 | 46.07 | 47,900 |
02 Feb 2024 | 47.28 | 47.28 | 47.00 | 47.14 | 46.66 | 26,300 |
01 Feb 2024 | 47.66 | 50.33 | 47.66 | 47.86 | 47.37 | 15,000 |
01 Feb 2024 | 0.108 Dividend | |||||
31 Jan 2024 | 47.46 | 47.50 | 47.31 | 47.50 | 46.91 | 36,100 |
30 Jan 2024 | 47.03 | 47.06 | 46.85 | 47.06 | 46.48 | 61,000 |
29 Jan 2024 | 46.76 | 46.98 | 46.72 | 46.93 | 46.35 | 48,100 |
26 Jan 2024 | 46.53 | 46.63 | 46.48 | 46.57 | 45.99 | 16,200 |
25 Jan 2024 | 46.58 | 46.67 | 46.53 | 46.67 | 46.09 | 2,400 |
24 Jan 2024 | 46.82 | 48.15 | 46.40 | 46.40 | 45.83 | 748,500 |
23 Jan 2024 | 46.54 | 46.62 | 46.53 | 46.62 | 46.04 | 26,900 |
22 Jan 2024 | 46.87 | 46.87 | 46.75 | 46.78 | 46.20 | 44,200 |
19 Jan 2024 | 46.49 | 46.58 | 46.41 | 46.58 | 46.00 | 52,800 |
18 Jan 2024 | 46.69 | 46.69 | 46.51 | 46.56 | 45.98 | 34,700 |
17 Jan 2024 | 46.68 | 46.81 | 46.68 | 46.74 | 46.16 | 73,300 |
16 Jan 2024 | 47.18 | 47.18 | 46.82 | 46.89 | 46.31 | 11,000 |
12 Jan 2024 | 47.52 | 47.52 | 47.35 | 47.40 | 46.81 | 6,200 |
11 Jan 2024 | 47.14 | 47.32 | 47.03 | 47.31 | 46.73 | 4,800 |
10 Jan 2024 | 47.17 | 47.20 | 47.05 | 47.05 | 46.47 | 21,700 |
09 Jan 2024 | 47.23 | 47.24 | 47.16 | 47.20 | 46.62 | 19,300 |
08 Jan 2024 | 47.24 | 47.34 | 47.18 | 47.21 | 46.63 | 9,300 |
05 Jan 2024 | 47.37 | 47.39 | 46.98 | 46.99 | 46.41 | 18,800 |
04 Jan 2024 | 47.31 | 47.33 | 47.20 | 47.26 | 46.67 | 12,300 |
03 Jan 2024 | 47.34 | 47.68 | 47.32 | 47.67 | 47.08 | 23,000 |
02 Jan 2024 | 47.52 | 47.57 | 47.48 | 47.51 | 46.92 | 25,000 |
29 Dec 2023 | 47.78 | 47.89 | 47.71 | 47.72 | 47.13 | 4,200 |
28 Dec 2023 | 48.02 | 48.13 | 47.89 | 47.94 | 47.35 | 3,300 |
28 Dec 2023 | 0.148 Dividend | |||||
27 Dec 2023 | 48.10 | 48.31 | 48.03 | 48.28 | 47.54 | 6,500 |
26 Dec 2023 | 47.80 | 47.80 | 47.71 | 47.77 | 47.04 | 5,200 |
22 Dec 2023 | 47.80 | 47.82 | 47.64 | 47.70 | 46.97 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |