Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 45.05 | 45.08 | 44.98 | 45.03 | 45.03 | 12,131 |
16 May 2024 | 45.13 | 45.14 | 45.05 | 45.05 | 45.05 | 16,900 |
15 May 2024 | 45.02 | 45.17 | 45.02 | 45.12 | 45.12 | 14,500 |
14 May 2024 | 44.90 | 44.90 | 44.82 | 44.89 | 44.89 | 11,800 |
13 May 2024 | 44.94 | 44.94 | 44.79 | 44.79 | 44.79 | 23,400 |
10 May 2024 | 44.88 | 44.90 | 44.77 | 44.80 | 44.80 | 16,600 |
09 May 2024 | 44.91 | 44.92 | 44.83 | 44.88 | 44.88 | 48,200 |
08 May 2024 | 44.97 | 44.97 | 44.89 | 44.92 | 44.92 | 15,000 |
07 May 2024 | 45.08 | 45.10 | 44.97 | 45.01 | 45.01 | 29,300 |
06 May 2024 | 45.00 | 45.06 | 45.00 | 45.01 | 45.01 | 18,600 |
03 May 2024 | 45.05 | 45.05 | 44.88 | 44.98 | 44.98 | 20,000 |
02 May 2024 | 44.56 | 44.75 | 44.56 | 44.74 | 44.74 | 58,500 |
01 May 2024 | 44.26 | 44.65 | 44.26 | 44.50 | 44.50 | 21,500 |
30 Apr 2024 | 44.45 | 44.46 | 44.28 | 44.28 | 44.28 | 10,500 |
29 Apr 2024 | 44.48 | 44.58 | 44.45 | 44.58 | 44.58 | 16,000 |
26 Apr 2024 | 44.36 | 44.43 | 44.36 | 44.40 | 44.40 | 17,900 |
25 Apr 2024 | 44.19 | 44.25 | 44.08 | 44.24 | 44.24 | 12,300 |
24 Apr 2024 | 44.51 | 44.51 | 44.29 | 44.37 | 44.37 | 14,200 |
24 Apr 2024 | 0.235 Dividend | |||||
23 Apr 2024 | 44.51 | 44.96 | 44.51 | 44.72 | 44.49 | 21,100 |
22 Apr 2024 | 44.38 | 44.55 | 44.37 | 44.55 | 44.32 | 19,400 |
19 Apr 2024 | 44.29 | 44.36 | 44.25 | 44.28 | 44.05 | 31,400 |
18 Apr 2024 | 44.25 | 44.25 | 44.11 | 44.22 | 43.99 | 20,500 |
17 Apr 2024 | 44.24 | 44.29 | 44.15 | 44.18 | 43.95 | 24,100 |
16 Apr 2024 | 44.25 | 44.25 | 44.08 | 44.10 | 43.87 | 13,900 |
15 Apr 2024 | 44.37 | 44.39 | 44.23 | 44.27 | 44.04 | 10,500 |
12 Apr 2024 | 44.61 | 44.61 | 44.50 | 44.55 | 44.31 | 20,600 |
11 Apr 2024 | 44.70 | 44.70 | 44.44 | 44.57 | 44.34 | 17,600 |
10 Apr 2024 | 44.80 | 44.81 | 44.54 | 44.61 | 44.37 | 25,200 |
09 Apr 2024 | 45.08 | 45.12 | 45.03 | 45.07 | 44.83 | 20,000 |
08 Apr 2024 | 44.86 | 44.99 | 44.86 | 44.99 | 44.75 | 18,900 |
05 Apr 2024 | 44.92 | 44.98 | 44.89 | 44.90 | 44.67 | 15,600 |
04 Apr 2024 | 45.11 | 45.14 | 44.90 | 44.94 | 44.70 | 31,200 |
03 Apr 2024 | 44.91 | 45.04 | 44.90 | 45.02 | 44.78 | 95,800 |
02 Apr 2024 | 44.97 | 44.98 | 44.91 | 44.98 | 44.74 | 42,500 |
01 Apr 2024 | 45.31 | 45.31 | 45.09 | 45.14 | 44.90 | 28,300 |
28 Mar 2024 | 45.30 | 45.37 | 45.28 | 45.31 | 45.07 | 20,700 |
27 Mar 2024 | 45.20 | 45.37 | 45.20 | 45.37 | 45.13 | 17,300 |
26 Mar 2024 | 45.24 | 45.24 | 45.10 | 45.10 | 44.86 | 21,300 |
25 Mar 2024 | 45.22 | 45.33 | 45.16 | 45.19 | 44.96 | 13,400 |
22 Mar 2024 | 45.32 | 45.35 | 45.26 | 45.27 | 45.03 | 17,200 |
22 Mar 2024 | 0.235 Dividend | |||||
21 Mar 2024 | 45.62 | 45.62 | 45.48 | 45.52 | 45.05 | 20,300 |
20 Mar 2024 | 45.30 | 45.48 | 45.25 | 45.44 | 44.97 | 27,400 |
19 Mar 2024 | 45.14 | 45.29 | 45.12 | 45.29 | 44.82 | 13,100 |
18 Mar 2024 | 45.15 | 45.19 | 45.09 | 45.10 | 44.63 | 16,900 |
15 Mar 2024 | 45.08 | 45.10 | 44.97 | 45.00 | 44.53 | 28,900 |
14 Mar 2024 | 45.28 | 45.28 | 45.00 | 45.04 | 44.57 | 19,500 |
13 Mar 2024 | 45.29 | 45.36 | 45.25 | 45.32 | 44.85 | 21,800 |
12 Mar 2024 | 45.36 | 45.36 | 45.21 | 45.27 | 44.80 | 17,900 |
11 Mar 2024 | 45.27 | 45.28 | 45.23 | 45.26 | 44.79 | 17,300 |
08 Mar 2024 | 45.31 | 45.44 | 45.25 | 45.28 | 44.81 | 18,400 |
07 Mar 2024 | 45.33 | 45.33 | 45.21 | 45.23 | 44.76 | 22,600 |
06 Mar 2024 | 45.22 | 45.24 | 45.15 | 45.16 | 44.69 | 33,100 |
05 Mar 2024 | 45.13 | 45.20 | 45.07 | 45.10 | 44.63 | 35,200 |
04 Mar 2024 | 45.04 | 45.11 | 44.99 | 45.08 | 44.62 | 22,800 |
01 Mar 2024 | 44.92 | 45.10 | 44.77 | 45.08 | 44.61 | 20,900 |
29 Feb 2024 | 44.91 | 44.98 | 44.82 | 44.86 | 44.39 | 44,000 |
28 Feb 2024 | 44.80 | 44.86 | 44.78 | 44.81 | 44.34 | 12,900 |
27 Feb 2024 | 44.84 | 44.84 | 44.73 | 44.80 | 44.34 | 12,500 |
26 Feb 2024 | 44.91 | 44.91 | 44.74 | 44.79 | 44.33 | 12,700 |
23 Feb 2024 | 44.97 | 44.97 | 44.87 | 44.87 | 44.40 | 19,000 |
23 Feb 2024 | 0.23 Dividend | |||||
22 Feb 2024 | 45.13 | 45.16 | 45.07 | 45.10 | 44.40 | 17,400 |
21 Feb 2024 | 45.06 | 45.06 | 44.89 | 44.99 | 44.30 | 18,600 |
20 Feb 2024 | 44.98 | 45.09 | 44.90 | 45.06 | 44.36 | 21,300 |
16 Feb 2024 | 44.99 | 45.01 | 44.91 | 44.99 | 44.30 | 30,800 |
15 Feb 2024 | 45.05 | 45.13 | 44.97 | 45.07 | 44.37 | 30,700 |
14 Feb 2024 | 44.86 | 44.97 | 44.82 | 44.94 | 44.25 | 20,300 |
13 Feb 2024 | 44.90 | 44.90 | 44.63 | 44.71 | 44.02 | 27,400 |
12 Feb 2024 | 45.26 | 45.26 | 45.10 | 45.10 | 44.40 | 14,300 |
09 Feb 2024 | 45.19 | 45.26 | 45.08 | 45.17 | 44.47 | 13,000 |
08 Feb 2024 | 45.17 | 45.19 | 45.09 | 45.16 | 44.46 | 17,400 |
07 Feb 2024 | 45.21 | 45.22 | 45.10 | 45.15 | 44.45 | 8,800 |
06 Feb 2024 | 44.97 | 45.20 | 44.97 | 45.15 | 44.45 | 23,000 |
05 Feb 2024 | 45.10 | 45.10 | 44.87 | 44.95 | 44.26 | 14,600 |
02 Feb 2024 | 45.20 | 45.25 | 45.15 | 45.19 | 44.49 | 16,300 |
01 Feb 2024 | 45.33 | 45.46 | 45.27 | 45.39 | 44.69 | 22,600 |
31 Jan 2024 | 45.31 | 45.39 | 45.15 | 45.15 | 44.45 | 18,900 |
30 Jan 2024 | 45.38 | 45.38 | 45.17 | 45.25 | 44.55 | 20,200 |
29 Jan 2024 | 45.29 | 45.37 | 45.19 | 45.37 | 44.67 | 23,500 |
26 Jan 2024 | 45.25 | 45.31 | 45.19 | 45.24 | 44.54 | 15,000 |
25 Jan 2024 | 45.03 | 45.20 | 45.01 | 45.19 | 44.49 | 19,100 |
25 Jan 2024 | 0.23 Dividend | |||||
24 Jan 2024 | 45.31 | 45.32 | 45.11 | 45.18 | 44.26 | 16,000 |
23 Jan 2024 | 45.22 | 45.22 | 45.07 | 45.15 | 44.23 | 19,200 |
22 Jan 2024 | 45.16 | 45.30 | 45.16 | 45.21 | 44.29 | 16,700 |
19 Jan 2024 | 45.04 | 45.13 | 44.93 | 45.13 | 44.21 | 26,600 |
18 Jan 2024 | 45.10 | 45.11 | 44.98 | 45.08 | 44.16 | 17,900 |
17 Jan 2024 | 45.04 | 45.06 | 44.93 | 44.99 | 44.07 | 26,200 |
16 Jan 2024 | 45.40 | 45.43 | 45.20 | 45.27 | 44.34 | 34,700 |
12 Jan 2024 | 45.47 | 45.57 | 45.45 | 45.48 | 44.55 | 21,600 |
11 Jan 2024 | 45.29 | 45.42 | 45.19 | 45.40 | 44.47 | 16,800 |
10 Jan 2024 | 45.35 | 45.38 | 45.30 | 45.34 | 44.41 | 29,900 |
09 Jan 2024 | 45.13 | 45.28 | 45.10 | 45.28 | 44.35 | 83,100 |
08 Jan 2024 | 44.88 | 45.21 | 44.88 | 45.20 | 44.28 | 13,000 |
05 Jan 2024 | 44.98 | 45.10 | 44.87 | 44.92 | 44.00 | 33,700 |
04 Jan 2024 | 44.99 | 45.04 | 44.90 | 44.91 | 43.99 | 24,600 |
03 Jan 2024 | 44.99 | 45.17 | 44.94 | 45.10 | 44.18 | 83,600 |
02 Jan 2024 | 45.29 | 45.32 | 45.18 | 45.24 | 44.31 | 168,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |