Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 44.07 | 44.12 | 44.06 | 44.11 | 44.11 | 8,096 |
13 May 2024 | 44.05 | 44.12 | 43.99 | 43.99 | 43.99 | 173,900 |
10 May 2024 | 44.11 | 44.11 | 43.96 | 44.00 | 44.00 | 59,300 |
09 May 2024 | 44.00 | 44.16 | 44.00 | 44.10 | 44.10 | 56,200 |
08 May 2024 | 44.10 | 44.12 | 44.05 | 44.07 | 44.07 | 57,900 |
07 May 2024 | 44.21 | 44.27 | 44.11 | 44.14 | 44.14 | 49,400 |
06 May 2024 | 44.05 | 44.13 | 44.03 | 44.10 | 44.10 | 51,300 |
03 May 2024 | 44.09 | 44.09 | 43.91 | 44.04 | 44.04 | 54,800 |
02 May 2024 | 43.59 | 43.80 | 43.54 | 43.80 | 43.80 | 71,900 |
01 May 2024 | 43.47 | 43.71 | 43.42 | 43.55 | 43.55 | 73,700 |
01 May 2024 | 0.181 Dividend | |||||
30 Apr 2024 | 43.60 | 43.67 | 43.54 | 43.56 | 43.38 | 53,300 |
29 Apr 2024 | 43.66 | 43.80 | 43.65 | 43.79 | 43.61 | 100,900 |
26 Apr 2024 | 43.62 | 43.65 | 43.57 | 43.60 | 43.42 | 39,900 |
25 Apr 2024 | 43.44 | 43.49 | 43.32 | 43.47 | 43.29 | 90,800 |
24 Apr 2024 | 43.56 | 43.60 | 43.49 | 43.57 | 43.39 | 52,600 |
23 Apr 2024 | 43.57 | 43.82 | 43.57 | 43.68 | 43.50 | 61,400 |
22 Apr 2024 | 43.50 | 43.62 | 43.50 | 43.61 | 43.43 | 88,600 |
19 Apr 2024 | 43.56 | 43.60 | 43.50 | 43.52 | 43.34 | 73,600 |
18 Apr 2024 | 43.61 | 43.61 | 43.41 | 43.46 | 43.28 | 193,300 |
17 Apr 2024 | 43.54 | 43.64 | 43.47 | 43.57 | 43.39 | 571,600 |
16 Apr 2024 | 43.41 | 43.44 | 43.28 | 43.40 | 43.22 | 484,200 |
15 Apr 2024 | 43.71 | 43.71 | 43.52 | 43.55 | 43.37 | 74,300 |
12 Apr 2024 | 43.98 | 43.99 | 43.86 | 43.91 | 43.73 | 418,000 |
11 Apr 2024 | 43.97 | 43.97 | 43.72 | 43.81 | 43.63 | 47,600 |
10 Apr 2024 | 44.10 | 44.10 | 43.82 | 43.86 | 43.68 | 59,700 |
09 Apr 2024 | 44.31 | 44.42 | 44.30 | 44.39 | 44.21 | 59,800 |
08 Apr 2024 | 44.15 | 44.28 | 44.15 | 44.20 | 44.02 | 90,800 |
05 Apr 2024 | 44.25 | 44.32 | 44.22 | 44.28 | 44.10 | 112,900 |
04 Apr 2024 | 44.45 | 44.45 | 44.30 | 44.41 | 44.23 | 62,400 |
03 Apr 2024 | 44.19 | 44.37 | 44.15 | 44.31 | 44.12 | 98,700 |
02 Apr 2024 | 44.22 | 44.32 | 44.13 | 44.26 | 44.08 | 124,200 |
01 Apr 2024 | 44.49 | 44.52 | 44.31 | 44.36 | 44.18 | 59,200 |
01 Apr 2024 | 0.188 Dividend | |||||
28 Mar 2024 | 44.81 | 44.94 | 44.81 | 44.85 | 44.48 | 185,300 |
27 Mar 2024 | 44.71 | 44.88 | 44.69 | 44.87 | 44.50 | 62,400 |
26 Mar 2024 | 44.74 | 44.74 | 44.61 | 44.66 | 44.29 | 84,500 |
25 Mar 2024 | 44.79 | 44.79 | 44.65 | 44.69 | 44.32 | 60,600 |
22 Mar 2024 | 44.78 | 44.83 | 44.76 | 44.82 | 44.45 | 71,900 |
21 Mar 2024 | 44.70 | 44.70 | 44.60 | 44.67 | 44.29 | 334,000 |
20 Mar 2024 | 44.53 | 44.64 | 44.44 | 44.61 | 44.24 | 47,600 |
19 Mar 2024 | 44.46 | 44.58 | 44.45 | 44.55 | 44.18 | 69,800 |
18 Mar 2024 | 44.48 | 44.49 | 44.41 | 44.41 | 44.04 | 77,700 |
15 Mar 2024 | 44.48 | 44.51 | 44.40 | 44.47 | 44.10 | 56,700 |
14 Mar 2024 | 44.61 | 44.61 | 44.42 | 44.47 | 44.10 | 82,800 |
13 Mar 2024 | 44.75 | 44.82 | 44.70 | 44.70 | 44.33 | 70,900 |
12 Mar 2024 | 44.88 | 44.89 | 44.72 | 44.74 | 44.37 | 65,000 |
11 Mar 2024 | 44.94 | 44.94 | 44.81 | 44.86 | 44.49 | 75,400 |
08 Mar 2024 | 44.88 | 44.93 | 44.81 | 44.87 | 44.50 | 54,100 |
07 Mar 2024 | 44.76 | 44.81 | 44.70 | 44.78 | 44.41 | 56,900 |
06 Mar 2024 | 44.68 | 44.81 | 44.68 | 44.71 | 44.33 | 40,700 |
05 Mar 2024 | 44.59 | 44.67 | 44.55 | 44.59 | 44.22 | 74,400 |
04 Mar 2024 | 44.43 | 44.46 | 44.40 | 44.41 | 44.04 | 64,500 |
01 Mar 2024 | 44.27 | 44.53 | 44.13 | 44.51 | 44.13 | 79,500 |
01 Mar 2024 | 0.185 Dividend | |||||
29 Feb 2024 | 44.49 | 44.60 | 44.45 | 44.48 | 43.93 | 73,000 |
28 Feb 2024 | 44.42 | 44.45 | 44.35 | 44.44 | 43.89 | 61,800 |
27 Feb 2024 | 44.45 | 44.49 | 44.35 | 44.40 | 43.85 | 50,800 |
26 Feb 2024 | 44.55 | 44.55 | 44.37 | 44.45 | 43.90 | 57,400 |
23 Feb 2024 | 44.47 | 44.57 | 44.42 | 44.51 | 43.96 | 84,400 |
22 Feb 2024 | 44.46 | 44.51 | 44.40 | 44.44 | 43.89 | 67,200 |
21 Feb 2024 | 44.53 | 44.53 | 44.36 | 44.41 | 43.86 | 78,000 |
20 Feb 2024 | 44.49 | 44.54 | 44.44 | 44.47 | 43.92 | 94,600 |
16 Feb 2024 | 44.33 | 44.40 | 44.29 | 44.36 | 43.81 | 42,300 |
15 Feb 2024 | 44.56 | 44.56 | 44.40 | 44.51 | 43.96 | 70,200 |
14 Feb 2024 | 44.20 | 44.38 | 44.20 | 44.37 | 43.82 | 70,000 |
13 Feb 2024 | 44.32 | 44.34 | 44.15 | 44.20 | 43.65 | 78,500 |
12 Feb 2024 | 44.69 | 44.69 | 44.49 | 44.58 | 44.02 | 71,400 |
09 Feb 2024 | 44.51 | 44.57 | 44.50 | 44.57 | 44.01 | 137,800 |
08 Feb 2024 | 44.71 | 44.71 | 44.58 | 44.60 | 44.05 | 66,400 |
07 Feb 2024 | 44.76 | 44.88 | 44.72 | 44.76 | 44.20 | 81,900 |
06 Feb 2024 | 44.66 | 44.90 | 44.66 | 44.85 | 44.29 | 95,100 |
05 Feb 2024 | 44.70 | 44.72 | 44.59 | 44.66 | 44.10 | 93,300 |
02 Feb 2024 | 44.91 | 44.99 | 44.84 | 44.97 | 44.41 | 186,200 |
01 Feb 2024 | 45.28 | 45.38 | 45.19 | 45.30 | 44.74 | 234,600 |
01 Feb 2024 | 0.172 Dividend | |||||
31 Jan 2024 | 45.27 | 45.31 | 45.13 | 45.23 | 44.50 | 106,600 |
30 Jan 2024 | 45.09 | 45.09 | 44.93 | 45.07 | 44.34 | 45,200 |
29 Jan 2024 | 45.01 | 45.05 | 44.93 | 44.98 | 44.25 | 103,000 |
26 Jan 2024 | 44.97 | 44.97 | 44.84 | 44.85 | 44.12 | 98,800 |
25 Jan 2024 | 44.91 | 44.95 | 44.83 | 44.94 | 44.21 | 1,036,900 |
24 Jan 2024 | 44.91 | 44.97 | 44.70 | 44.70 | 43.98 | 60,500 |
23 Jan 2024 | 44.83 | 44.83 | 44.74 | 44.80 | 44.07 | 62,800 |
22 Jan 2024 | 44.93 | 44.93 | 44.81 | 44.84 | 44.11 | 42,400 |
19 Jan 2024 | 44.71 | 44.80 | 44.62 | 44.76 | 44.03 | 44,900 |
18 Jan 2024 | 44.85 | 44.87 | 44.72 | 44.73 | 44.00 | 29,500 |
17 Jan 2024 | 44.81 | 44.82 | 44.65 | 44.79 | 44.06 | 61,600 |
16 Jan 2024 | 45.07 | 45.11 | 44.84 | 44.91 | 44.18 | 57,700 |
12 Jan 2024 | 45.26 | 45.29 | 45.13 | 45.22 | 44.49 | 587,300 |
11 Jan 2024 | 44.94 | 45.15 | 44.87 | 45.09 | 44.36 | 63,300 |
10 Jan 2024 | 45.01 | 45.20 | 44.86 | 44.88 | 44.15 | 191,900 |
09 Jan 2024 | 44.82 | 44.94 | 44.81 | 44.91 | 44.18 | 218,500 |
08 Jan 2024 | 44.63 | 44.90 | 44.63 | 44.86 | 44.13 | 64,200 |
05 Jan 2024 | 44.66 | 44.94 | 44.62 | 44.66 | 43.94 | 46,200 |
04 Jan 2024 | 44.74 | 44.82 | 44.70 | 44.76 | 44.03 | 58,400 |
03 Jan 2024 | 44.83 | 44.96 | 44.75 | 44.94 | 44.21 | 54,800 |
02 Jan 2024 | 45.03 | 45.08 | 44.96 | 45.01 | 44.28 | 55,000 |
29 Dec 2023 | 45.25 | 45.37 | 45.21 | 45.24 | 44.51 | 62,300 |
28 Dec 2023 | 45.44 | 45.44 | 45.30 | 45.33 | 44.60 | 113,300 |
27 Dec 2023 | 45.29 | 45.42 | 45.20 | 45.42 | 44.68 | 194,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |