Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 44.03 | 44.06 | 43.93 | 43.97 | 43.97 | 25,600 |
09 May 2024 | 44.02 | 44.07 | 44.00 | 44.07 | 44.07 | 4,300 |
08 May 2024 | 44.08 | 44.09 | 44.04 | 44.07 | 44.07 | 10,300 |
07 May 2024 | 44.14 | 44.21 | 44.11 | 44.16 | 44.16 | 8,500 |
06 May 2024 | 44.14 | 44.19 | 44.14 | 44.17 | 44.17 | 44,100 |
03 May 2024 | 44.18 | 44.18 | 44.07 | 44.08 | 44.08 | 49,800 |
02 May 2024 | 43.76 | 43.94 | 43.76 | 43.94 | 43.94 | 9,500 |
01 May 2024 | 43.73 | 43.80 | 43.63 | 43.73 | 43.73 | 7,000 |
01 May 2024 | 0.272 Dividend | |||||
30 Apr 2024 | 44.01 | 44.01 | 43.88 | 43.88 | 43.61 | 7,600 |
29 Apr 2024 | 44.00 | 44.06 | 43.99 | 44.04 | 43.76 | 13,900 |
26 Apr 2024 | 43.97 | 43.97 | 43.93 | 43.95 | 43.68 | 9,300 |
25 Apr 2024 | 43.76 | 43.88 | 43.70 | 43.88 | 43.61 | 3,500 |
24 Apr 2024 | 44.05 | 44.05 | 43.70 | 43.93 | 43.66 | 53,400 |
23 Apr 2024 | 43.92 | 44.05 | 43.92 | 44.01 | 43.74 | 35,300 |
22 Apr 2024 | 43.72 | 43.85 | 43.72 | 43.85 | 43.58 | 1,200 |
19 Apr 2024 | 43.62 | 43.74 | 43.62 | 43.68 | 43.41 | 7,600 |
18 Apr 2024 | 43.55 | 43.64 | 43.55 | 43.63 | 43.36 | 3,300 |
17 Apr 2024 | 43.73 | 43.73 | 43.54 | 43.56 | 43.29 | 3,500 |
16 Apr 2024 | 43.67 | 43.67 | 43.53 | 43.55 | 43.28 | 7,200 |
15 Apr 2024 | 43.88 | 43.88 | 43.62 | 43.65 | 43.38 | 4,600 |
12 Apr 2024 | 44.04 | 44.04 | 43.81 | 43.86 | 43.59 | 18,800 |
11 Apr 2024 | 43.93 | 43.93 | 43.82 | 43.89 | 43.62 | 7,000 |
10 Apr 2024 | 43.97 | 44.04 | 43.90 | 43.93 | 43.66 | 7,800 |
09 Apr 2024 | 44.23 | 44.25 | 44.15 | 44.21 | 43.94 | 3,700 |
08 Apr 2024 | 44.12 | 44.17 | 44.06 | 44.11 | 43.84 | 48,900 |
05 Apr 2024 | 44.01 | 44.06 | 44.01 | 44.02 | 43.75 | 4,600 |
04 Apr 2024 | 44.14 | 44.21 | 44.04 | 44.06 | 43.79 | 14,200 |
03 Apr 2024 | 44.03 | 44.11 | 43.94 | 44.08 | 43.81 | 7,800 |
02 Apr 2024 | 44.04 | 44.05 | 43.98 | 44.03 | 43.76 | 7,200 |
01 Apr 2024 | 44.25 | 44.25 | 44.09 | 44.15 | 43.88 | 5,800 |
01 Apr 2024 | 0.277 Dividend | |||||
28 Mar 2024 | 44.58 | 44.59 | 44.49 | 44.53 | 43.98 | 6,400 |
27 Mar 2024 | 44.48 | 44.60 | 44.47 | 44.60 | 44.05 | 8,200 |
26 Mar 2024 | 44.46 | 44.47 | 44.42 | 44.43 | 43.88 | 2,900 |
25 Mar 2024 | 44.49 | 44.53 | 44.41 | 44.50 | 43.95 | 16,700 |
22 Mar 2024 | 44.63 | 44.63 | 44.53 | 44.53 | 43.98 | 4,900 |
21 Mar 2024 | 44.60 | 44.72 | 44.52 | 44.56 | 44.01 | 11,700 |
20 Mar 2024 | 44.46 | 44.67 | 44.45 | 44.62 | 44.07 | 14,500 |
19 Mar 2024 | 44.44 | 44.53 | 44.39 | 44.53 | 43.97 | 5,300 |
18 Mar 2024 | 44.50 | 44.50 | 44.36 | 44.40 | 43.85 | 12,100 |
15 Mar 2024 | 44.35 | 44.40 | 44.33 | 44.36 | 43.81 | 4,800 |
14 Mar 2024 | 44.55 | 44.55 | 44.35 | 44.35 | 43.81 | 6,200 |
13 Mar 2024 | 44.45 | 44.59 | 44.45 | 44.53 | 43.98 | 9,300 |
12 Mar 2024 | 44.55 | 44.55 | 44.43 | 44.46 | 43.91 | 8,600 |
11 Mar 2024 | 44.47 | 44.48 | 44.44 | 44.46 | 43.91 | 8,900 |
08 Mar 2024 | 44.49 | 44.62 | 44.48 | 44.48 | 43.93 | 16,800 |
07 Mar 2024 | 44.42 | 44.44 | 44.40 | 44.42 | 43.87 | 13,600 |
06 Mar 2024 | 44.43 | 44.43 | 44.34 | 44.38 | 43.83 | 14,100 |
05 Mar 2024 | 44.37 | 44.37 | 44.26 | 44.31 | 43.77 | 10,500 |
04 Mar 2024 | 44.29 | 44.36 | 44.28 | 44.34 | 43.79 | 11,300 |
01 Mar 2024 | 44.24 | 44.35 | 44.23 | 44.31 | 43.76 | 20,200 |
29 Feb 2024 | 44.54 | 44.54 | 44.39 | 44.42 | 43.87 | 9,900 |
28 Feb 2024 | 44.36 | 44.47 | 44.34 | 44.42 | 43.87 | 10,700 |
27 Feb 2024 | 44.36 | 44.36 | 44.31 | 44.35 | 43.80 | 8,200 |
26 Feb 2024 | 44.41 | 44.41 | 44.32 | 44.34 | 43.79 | 15,700 |
23 Feb 2024 | 44.28 | 44.58 | 44.28 | 44.42 | 43.87 | 34,800 |
22 Feb 2024 | 44.31 | 44.31 | 44.22 | 44.30 | 43.75 | 15,800 |
21 Feb 2024 | 44.22 | 44.22 | 44.06 | 44.09 | 43.54 | 19,300 |
20 Feb 2024 | 44.11 | 44.17 | 44.11 | 44.16 | 43.61 | 9,700 |
16 Feb 2024 | 44.22 | 44.22 | 44.08 | 44.13 | 43.58 | 9,200 |
15 Feb 2024 | 44.16 | 44.28 | 44.13 | 44.23 | 43.68 | 5,700 |
14 Feb 2024 | 44.05 | 44.16 | 44.05 | 44.12 | 43.58 | 9,700 |
13 Feb 2024 | 44.02 | 44.07 | 43.96 | 43.99 | 43.45 | 15,500 |
12 Feb 2024 | 44.41 | 44.41 | 44.24 | 44.24 | 43.69 | 10,100 |
09 Feb 2024 | 44.28 | 44.33 | 44.24 | 44.27 | 43.72 | 8,400 |
08 Feb 2024 | 44.22 | 44.25 | 44.18 | 44.25 | 43.70 | 11,900 |
07 Feb 2024 | 44.15 | 44.27 | 44.13 | 44.21 | 43.66 | 16,000 |
06 Feb 2024 | 44.00 | 44.25 | 44.00 | 44.16 | 43.61 | 6,900 |
05 Feb 2024 | 43.94 | 44.02 | 43.94 | 44.00 | 43.45 | 6,400 |
02 Feb 2024 | 44.11 | 44.21 | 44.10 | 44.15 | 43.60 | 12,200 |
01 Feb 2024 | 44.26 | 44.33 | 44.17 | 44.27 | 43.72 | 11,300 |
01 Feb 2024 | 0.243 Dividend | |||||
31 Jan 2024 | 44.41 | 44.45 | 44.32 | 44.33 | 43.54 | 6,800 |
30 Jan 2024 | 44.35 | 44.44 | 44.35 | 44.44 | 43.65 | 14,900 |
29 Jan 2024 | 44.46 | 44.46 | 44.37 | 44.45 | 43.66 | 5,700 |
26 Jan 2024 | 44.46 | 44.46 | 44.40 | 44.42 | 43.62 | 12,300 |
25 Jan 2024 | 44.37 | 44.44 | 44.28 | 44.42 | 43.63 | 8,600 |
24 Jan 2024 | 44.35 | 44.36 | 44.18 | 44.21 | 43.42 | 10,800 |
23 Jan 2024 | 44.20 | 44.26 | 44.16 | 44.24 | 43.45 | 17,800 |
22 Jan 2024 | 44.28 | 44.33 | 44.22 | 44.24 | 43.45 | 12,700 |
19 Jan 2024 | 44.15 | 44.22 | 44.07 | 44.16 | 43.37 | 31,200 |
18 Jan 2024 | 44.13 | 44.20 | 44.07 | 44.20 | 43.41 | 27,600 |
17 Jan 2024 | 44.19 | 44.19 | 44.05 | 44.13 | 43.34 | 11,400 |
16 Jan 2024 | 44.32 | 44.39 | 44.23 | 44.23 | 43.44 | 5,200 |
12 Jan 2024 | 44.52 | 44.58 | 44.40 | 44.44 | 43.65 | 8,200 |
11 Jan 2024 | 44.35 | 44.53 | 44.25 | 44.43 | 43.64 | 10,300 |
10 Jan 2024 | 44.37 | 44.37 | 44.29 | 44.34 | 43.55 | 47,500 |
09 Jan 2024 | 44.22 | 44.32 | 44.18 | 44.31 | 43.52 | 59,400 |
08 Jan 2024 | 44.12 | 44.27 | 44.12 | 44.27 | 43.48 | 106,600 |
05 Jan 2024 | 44.11 | 44.13 | 44.02 | 44.06 | 43.28 | 18,800 |
04 Jan 2024 | 44.10 | 44.15 | 44.02 | 44.02 | 43.24 | 11,700 |
03 Jan 2024 | 44.04 | 44.17 | 44.01 | 44.15 | 43.36 | 35,800 |
02 Jan 2024 | 44.25 | 44.31 | 44.20 | 44.24 | 43.46 | 6,700 |
29 Dec 2023 | 44.46 | 44.50 | 44.36 | 44.37 | 43.58 | 6,800 |
28 Dec 2023 | 44.50 | 44.53 | 44.44 | 44.46 | 43.67 | 17,800 |
27 Dec 2023 | 44.52 | 44.60 | 44.52 | 44.54 | 43.75 | 3,400 |
26 Dec 2023 | 44.40 | 44.47 | 44.38 | 44.41 | 43.62 | 21,100 |
22 Dec 2023 | 44.46 | 44.46 | 44.33 | 44.33 | 43.55 | 26,600 |
21 Dec 2023 | 44.36 | 44.38 | 44.25 | 44.38 | 43.59 | 9,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |