Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 46.51 | 46.51 | 46.33 | 46.36 | 46.36 | 55,700 |
24 May 2024 | 46.39 | 46.50 | 46.35 | 46.50 | 46.50 | 77,200 |
23 May 2024 | 46.58 | 46.58 | 46.32 | 46.34 | 46.34 | 111,500 |
22 May 2024 | 46.56 | 46.57 | 46.48 | 46.52 | 46.52 | 50,900 |
21 May 2024 | 46.65 | 46.69 | 46.61 | 46.62 | 46.62 | 79,300 |
20 May 2024 | 46.62 | 46.66 | 46.58 | 46.66 | 46.66 | 63,100 |
17 May 2024 | 46.63 | 46.63 | 46.55 | 46.63 | 46.63 | 68,700 |
16 May 2024 | 46.75 | 46.75 | 46.62 | 46.63 | 46.63 | 85,800 |
15 May 2024 | 46.62 | 46.72 | 46.54 | 46.71 | 46.71 | 63,100 |
14 May 2024 | 46.42 | 46.46 | 46.37 | 46.43 | 46.43 | 42,900 |
13 May 2024 | 46.48 | 46.48 | 46.34 | 46.35 | 46.35 | 48,700 |
10 May 2024 | 46.48 | 46.48 | 46.32 | 46.35 | 46.35 | 58,100 |
09 May 2024 | 46.46 | 46.47 | 46.39 | 46.47 | 46.47 | 78,100 |
08 May 2024 | 46.49 | 46.49 | 46.42 | 46.46 | 46.46 | 50,500 |
07 May 2024 | 46.60 | 46.60 | 46.46 | 46.54 | 46.54 | 85,100 |
06 May 2024 | 46.51 | 46.54 | 46.47 | 46.49 | 46.49 | 54,400 |
03 May 2024 | 46.47 | 46.52 | 46.34 | 46.42 | 46.42 | 63,800 |
02 May 2024 | 45.99 | 46.21 | 45.91 | 46.17 | 46.17 | 103,300 |
01 May 2024 | 45.71 | 46.11 | 45.66 | 45.88 | 45.88 | 169,600 |
01 May 2024 | 0.276 Dividend | |||||
30 Apr 2024 | 46.14 | 46.19 | 45.99 | 45.99 | 45.71 | 88,300 |
29 Apr 2024 | 46.21 | 46.27 | 46.16 | 46.27 | 45.99 | 42,200 |
26 Apr 2024 | 46.04 | 46.16 | 46.04 | 46.13 | 45.85 | 46,900 |
25 Apr 2024 | 45.89 | 46.00 | 45.75 | 45.98 | 45.70 | 69,400 |
24 Apr 2024 | 46.17 | 46.17 | 45.99 | 46.09 | 45.81 | 62,500 |
23 Apr 2024 | 46.06 | 46.21 | 46.02 | 46.17 | 45.89 | 58,400 |
22 Apr 2024 | 45.85 | 46.01 | 45.83 | 46.01 | 45.73 | 77,000 |
19 Apr 2024 | 45.74 | 45.80 | 45.69 | 45.75 | 45.48 | 100,900 |
18 Apr 2024 | 45.66 | 45.68 | 45.54 | 45.66 | 45.39 | 121,600 |
17 Apr 2024 | 45.70 | 45.74 | 45.58 | 45.63 | 45.36 | 585,000 |
16 Apr 2024 | 45.69 | 45.69 | 45.51 | 45.56 | 45.29 | 63,300 |
15 Apr 2024 | 46.02 | 46.02 | 45.64 | 45.71 | 45.44 | 165,900 |
12 Apr 2024 | 45.99 | 46.00 | 45.85 | 45.90 | 45.62 | 233,700 |
11 Apr 2024 | 46.11 | 46.11 | 45.88 | 45.99 | 45.71 | 247,700 |
10 Apr 2024 | 46.13 | 46.18 | 45.92 | 46.03 | 45.76 | 306,200 |
09 Apr 2024 | 46.37 | 46.44 | 46.31 | 46.39 | 46.11 | 87,900 |
08 Apr 2024 | 46.16 | 46.31 | 46.16 | 46.29 | 46.02 | 81,200 |
05 Apr 2024 | 46.18 | 46.26 | 46.14 | 46.14 | 45.86 | 108,500 |
04 Apr 2024 | 46.38 | 46.40 | 46.15 | 46.22 | 45.94 | 110,300 |
03 Apr 2024 | 46.11 | 46.28 | 46.09 | 46.24 | 45.96 | 88,000 |
02 Apr 2024 | 46.11 | 46.19 | 46.07 | 46.19 | 45.91 | 144,600 |
01 Apr 2024 | 46.37 | 46.37 | 46.18 | 46.24 | 45.97 | 314,900 |
01 Apr 2024 | 0.326 Dividend | |||||
28 Mar 2024 | 46.75 | 46.79 | 46.69 | 46.72 | 46.12 | 123,800 |
27 Mar 2024 | 46.69 | 46.79 | 46.63 | 46.79 | 46.18 | 110,500 |
26 Mar 2024 | 46.66 | 46.66 | 46.55 | 46.55 | 45.95 | 63,600 |
25 Mar 2024 | 46.65 | 46.68 | 46.59 | 46.64 | 46.04 | 65,900 |
22 Mar 2024 | 46.72 | 46.77 | 46.69 | 46.72 | 46.12 | 97,900 |
21 Mar 2024 | 46.77 | 46.77 | 46.65 | 46.73 | 46.13 | 73,500 |
20 Mar 2024 | 46.43 | 46.68 | 46.39 | 46.66 | 46.06 | 117,400 |
19 Mar 2024 | 46.23 | 46.47 | 46.22 | 46.47 | 45.87 | 155,800 |
18 Mar 2024 | 46.28 | 46.28 | 46.15 | 46.19 | 45.59 | 124,200 |
15 Mar 2024 | 46.04 | 46.14 | 46.01 | 46.05 | 45.45 | 157,300 |
14 Mar 2024 | 46.26 | 46.26 | 46.00 | 46.05 | 45.45 | 5,037,600 |
13 Mar 2024 | 46.40 | 46.49 | 46.36 | 46.37 | 45.77 | 92,600 |
12 Mar 2024 | 46.41 | 46.41 | 46.30 | 46.37 | 45.77 | 58,700 |
11 Mar 2024 | 46.36 | 46.39 | 46.27 | 46.38 | 45.78 | 170,600 |
08 Mar 2024 | 46.41 | 46.54 | 46.35 | 46.36 | 45.76 | 80,000 |
07 Mar 2024 | 46.39 | 46.39 | 46.28 | 46.32 | 45.72 | 80,500 |
06 Mar 2024 | 46.30 | 46.36 | 46.19 | 46.26 | 45.66 | 58,300 |
05 Mar 2024 | 46.20 | 46.28 | 46.14 | 46.15 | 45.55 | 131,900 |
04 Mar 2024 | 46.19 | 46.25 | 46.10 | 46.22 | 45.62 | 313,900 |
01 Mar 2024 | 46.08 | 46.26 | 45.95 | 46.18 | 45.58 | 238,000 |
01 Mar 2024 | 0.273 Dividend | |||||
29 Feb 2024 | 46.34 | 46.41 | 46.25 | 46.27 | 45.40 | 58,500 |
28 Feb 2024 | 46.23 | 46.28 | 46.17 | 46.27 | 45.40 | 122,100 |
27 Feb 2024 | 46.24 | 46.26 | 46.16 | 46.24 | 45.37 | 98,300 |
26 Feb 2024 | 46.41 | 46.41 | 46.17 | 46.22 | 45.35 | 333,700 |
23 Feb 2024 | 46.38 | 46.48 | 46.36 | 46.43 | 45.56 | 73,600 |
22 Feb 2024 | 46.26 | 46.37 | 46.26 | 46.37 | 45.50 | 90,900 |
21 Feb 2024 | 46.26 | 46.27 | 46.08 | 46.19 | 45.32 | 77,300 |
20 Feb 2024 | 46.14 | 46.36 | 46.08 | 46.21 | 45.34 | 164,100 |
16 Feb 2024 | 46.15 | 46.18 | 46.09 | 46.16 | 45.29 | 57,200 |
15 Feb 2024 | 46.24 | 46.34 | 46.17 | 46.27 | 45.40 | 87,900 |
14 Feb 2024 | 46.10 | 46.21 | 46.07 | 46.13 | 45.26 | 51,800 |
13 Feb 2024 | 46.03 | 46.08 | 45.89 | 45.96 | 45.10 | 143,200 |
12 Feb 2024 | 46.45 | 46.47 | 46.31 | 46.31 | 45.44 | 116,700 |
09 Feb 2024 | 46.34 | 46.46 | 46.28 | 46.43 | 45.56 | 91,700 |
08 Feb 2024 | 46.31 | 46.38 | 46.26 | 46.34 | 45.47 | 239,800 |
07 Feb 2024 | 46.38 | 46.38 | 46.24 | 46.31 | 45.44 | 95,600 |
06 Feb 2024 | 46.18 | 46.35 | 46.16 | 46.31 | 45.44 | 141,300 |
05 Feb 2024 | 46.23 | 46.23 | 46.02 | 46.11 | 45.24 | 162,800 |
02 Feb 2024 | 46.27 | 46.42 | 46.25 | 46.35 | 45.48 | 198,500 |
01 Feb 2024 | 46.45 | 46.60 | 46.35 | 46.58 | 45.71 | 202,800 |
01 Feb 2024 | 0.208 Dividend | |||||
31 Jan 2024 | 46.63 | 46.78 | 46.53 | 46.53 | 45.45 | 219,800 |
30 Jan 2024 | 46.70 | 46.70 | 46.51 | 46.61 | 45.53 | 251,500 |
29 Jan 2024 | 46.61 | 46.68 | 46.51 | 46.68 | 45.60 | 321,500 |
26 Jan 2024 | 46.62 | 46.65 | 46.50 | 46.57 | 45.49 | 279,500 |
25 Jan 2024 | 46.46 | 46.97 | 46.36 | 46.64 | 45.56 | 3,165,200 |
24 Jan 2024 | 46.38 | 46.38 | 46.17 | 46.22 | 45.15 | 46,800 |
23 Jan 2024 | 46.23 | 46.31 | 46.16 | 46.21 | 45.14 | 144,200 |
22 Jan 2024 | 46.21 | 46.35 | 46.21 | 46.26 | 45.18 | 80,900 |
19 Jan 2024 | 46.25 | 46.25 | 46.01 | 46.22 | 45.15 | 66,300 |
18 Jan 2024 | 46.18 | 46.18 | 46.06 | 46.16 | 45.09 | 84,700 |
17 Jan 2024 | 46.12 | 46.17 | 46.00 | 46.09 | 45.02 | 103,000 |
16 Jan 2024 | 46.48 | 46.98 | 46.23 | 46.27 | 45.20 | 131,500 |
12 Jan 2024 | 46.56 | 46.68 | 46.48 | 46.51 | 45.43 | 48,100 |
11 Jan 2024 | 46.46 | 46.47 | 46.23 | 46.45 | 45.37 | 46,800 |
10 Jan 2024 | 46.25 | 46.36 | 46.25 | 46.30 | 45.23 | 270,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |