Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 45.42 | 45.46 | 45.40 | 45.40 | 45.40 | 1,291,062 |
26 Jun 2024 | 45.36 | 45.37 | 45.31 | 45.34 | 45.34 | 1,772,000 |
25 Jun 2024 | 45.52 | 45.53 | 45.46 | 45.53 | 45.53 | 1,713,900 |
24 Jun 2024 | 45.50 | 45.55 | 45.47 | 45.53 | 45.53 | 6,082,800 |
21 Jun 2024 | 45.52 | 45.58 | 45.43 | 45.49 | 45.49 | 1,540,700 |
20 Jun 2024 | 45.42 | 45.49 | 45.38 | 45.49 | 45.49 | 2,013,400 |
18 Jun 2024 | 45.48 | 45.62 | 45.45 | 45.58 | 45.58 | 2,596,200 |
17 Jun 2024 | 45.40 | 45.42 | 45.34 | 45.40 | 45.40 | 1,281,800 |
14 Jun 2024 | 45.55 | 45.60 | 45.52 | 45.57 | 45.57 | 1,647,300 |
13 Jun 2024 | 45.46 | 45.57 | 45.41 | 45.52 | 45.52 | 1,722,200 |
12 Jun 2024 | 45.43 | 45.52 | 45.31 | 45.32 | 45.32 | 1,760,300 |
11 Jun 2024 | 44.97 | 45.13 | 44.96 | 45.12 | 45.12 | 4,260,400 |
10 Jun 2024 | 44.96 | 44.97 | 44.91 | 44.95 | 44.95 | 1,767,700 |
07 Jun 2024 | 45.07 | 45.07 | 44.99 | 45.01 | 45.01 | 2,792,700 |
06 Jun 2024 | 45.26 | 45.38 | 45.26 | 45.34 | 45.34 | 9,343,200 |
05 Jun 2024 | 45.27 | 45.37 | 45.18 | 45.36 | 45.36 | 1,578,900 |
04 Jun 2024 | 45.17 | 45.28 | 45.15 | 45.25 | 45.25 | 1,378,400 |
03 Jun 2024 | 44.92 | 45.09 | 44.89 | 45.09 | 45.09 | 1,445,000 |
03 Jun 2024 | 0.15 Dividend | |||||
31 May 2024 | 44.97 | 45.01 | 44.93 | 45.01 | 44.86 | 1,468,000 |
30 May 2024 | 44.80 | 44.85 | 44.76 | 44.84 | 44.69 | 1,328,900 |
29 May 2024 | 44.71 | 44.71 | 44.59 | 44.66 | 44.51 | 1,288,100 |
28 May 2024 | 45.03 | 45.05 | 44.80 | 44.82 | 44.67 | 1,471,500 |
24 May 2024 | 44.91 | 45.02 | 44.91 | 45.00 | 44.85 | 1,025,000 |
23 May 2024 | 45.09 | 45.12 | 44.90 | 44.94 | 44.79 | 1,372,200 |
22 May 2024 | 45.05 | 45.13 | 45.04 | 45.09 | 44.94 | 1,385,800 |
21 May 2024 | 45.16 | 45.18 | 45.12 | 45.15 | 45.00 | 1,303,800 |
20 May 2024 | 45.06 | 45.09 | 45.04 | 45.06 | 44.91 | 1,498,600 |
17 May 2024 | 45.17 | 45.19 | 45.10 | 45.11 | 44.96 | 1,724,800 |
16 May 2024 | 45.29 | 45.30 | 45.20 | 45.21 | 45.06 | 1,745,300 |
15 May 2024 | 45.21 | 45.30 | 45.17 | 45.26 | 45.11 | 1,950,400 |
14 May 2024 | 44.97 | 45.02 | 44.92 | 44.98 | 44.83 | 1,454,700 |
13 May 2024 | 44.93 | 44.94 | 44.87 | 44.88 | 44.73 | 1,621,000 |
10 May 2024 | 44.86 | 44.89 | 44.80 | 44.84 | 44.69 | 1,305,900 |
09 May 2024 | 44.84 | 44.97 | 44.81 | 44.95 | 44.80 | 1,580,400 |
08 May 2024 | 44.86 | 44.90 | 44.84 | 44.86 | 44.71 | 1,886,600 |
07 May 2024 | 44.97 | 45.04 | 44.91 | 44.94 | 44.79 | 1,670,300 |
06 May 2024 | 44.83 | 44.89 | 44.80 | 44.86 | 44.71 | 1,946,800 |
03 May 2024 | 44.87 | 44.97 | 44.71 | 44.82 | 44.67 | 2,964,400 |
02 May 2024 | 44.43 | 44.62 | 44.38 | 44.60 | 44.45 | 2,421,600 |
01 May 2024 | 44.34 | 44.54 | 44.27 | 44.40 | 44.25 | 2,667,500 |
01 May 2024 | 0.15 Dividend | |||||
30 Apr 2024 | 44.45 | 44.52 | 44.35 | 44.37 | 44.07 | 6,588,700 |
29 Apr 2024 | 44.51 | 44.60 | 44.50 | 44.57 | 44.27 | 2,744,400 |
26 Apr 2024 | 44.44 | 44.50 | 44.43 | 44.45 | 44.15 | 1,716,700 |
25 Apr 2024 | 44.22 | 44.35 | 44.21 | 44.34 | 44.04 | 2,449,500 |
24 Apr 2024 | 44.46 | 44.50 | 44.38 | 44.46 | 44.16 | 1,819,300 |
23 Apr 2024 | 44.45 | 44.67 | 44.43 | 44.57 | 44.27 | 6,122,600 |
22 Apr 2024 | 44.41 | 44.52 | 44.41 | 44.50 | 44.20 | 2,446,700 |
19 Apr 2024 | 44.47 | 44.50 | 44.42 | 44.44 | 44.14 | 2,071,600 |
18 Apr 2024 | 44.49 | 44.51 | 44.37 | 44.40 | 44.10 | 1,693,100 |
17 Apr 2024 | 44.43 | 44.53 | 44.37 | 44.51 | 44.21 | 2,226,900 |
16 Apr 2024 | 44.27 | 44.34 | 44.21 | 44.30 | 44.00 | 2,510,100 |
15 Apr 2024 | 44.50 | 44.51 | 44.37 | 44.42 | 44.12 | 3,157,200 |
12 Apr 2024 | 44.74 | 44.79 | 44.71 | 44.71 | 44.41 | 1,442,500 |
11 Apr 2024 | 44.71 | 44.73 | 44.54 | 44.62 | 44.32 | 2,234,900 |
10 Apr 2024 | 44.84 | 44.85 | 44.61 | 44.63 | 44.33 | 2,509,200 |
09 Apr 2024 | 45.09 | 45.18 | 45.09 | 45.15 | 44.85 | 1,769,400 |
08 Apr 2024 | 44.98 | 45.04 | 44.95 | 45.00 | 44.70 | 4,484,000 |
05 Apr 2024 | 45.07 | 45.16 | 45.02 | 45.02 | 44.72 | 1,571,400 |
04 Apr 2024 | 45.21 | 45.24 | 45.13 | 45.23 | 44.93 | 1,736,600 |
03 Apr 2024 | 44.99 | 45.14 | 44.95 | 45.13 | 44.83 | 2,263,100 |
02 Apr 2024 | 45.13 | 45.13 | 44.95 | 45.10 | 44.80 | 1,839,900 |
01 Apr 2024 | 45.30 | 45.32 | 45.11 | 45.14 | 44.84 | 2,347,400 |
01 Apr 2024 | 0.15 Dividend | |||||
28 Mar 2024 | 45.59 | 45.66 | 45.55 | 45.59 | 45.14 | 1,927,200 |
27 Mar 2024 | 45.55 | 45.66 | 45.52 | 45.65 | 45.19 | 1,500,600 |
26 Mar 2024 | 45.43 | 45.51 | 45.40 | 45.49 | 45.04 | 1,768,200 |
25 Mar 2024 | 45.48 | 45.50 | 45.43 | 45.46 | 45.01 | 1,511,300 |
22 Mar 2024 | 45.56 | 45.59 | 45.51 | 45.52 | 45.07 | 2,219,200 |
21 Mar 2024 | 45.47 | 45.48 | 45.37 | 45.39 | 44.94 | 2,117,600 |
20 Mar 2024 | 45.28 | 45.44 | 45.23 | 45.36 | 44.91 | 2,275,900 |
19 Mar 2024 | 45.23 | 45.31 | 45.20 | 45.25 | 44.80 | 2,075,300 |
18 Mar 2024 | 45.17 | 45.22 | 45.13 | 45.15 | 44.70 | 2,103,200 |
15 Mar 2024 | 45.23 | 45.25 | 45.16 | 45.21 | 44.76 | 3,626,400 |
14 Mar 2024 | 45.36 | 45.38 | 45.22 | 45.23 | 44.78 | 16,524,700 |
13 Mar 2024 | 45.49 | 45.55 | 45.47 | 45.48 | 45.03 | 1,752,900 |
12 Mar 2024 | 45.57 | 45.60 | 45.50 | 45.53 | 45.08 | 2,111,600 |
11 Mar 2024 | 45.71 | 45.77 | 45.62 | 45.65 | 45.19 | 1,533,500 |
08 Mar 2024 | 45.73 | 45.77 | 45.67 | 45.70 | 45.24 | 1,600,700 |
07 Mar 2024 | 45.66 | 45.68 | 45.56 | 45.65 | 45.19 | 2,013,100 |
06 Mar 2024 | 45.54 | 45.65 | 45.51 | 45.56 | 45.11 | 2,254,100 |
05 Mar 2024 | 45.46 | 45.55 | 45.41 | 45.51 | 45.06 | 5,747,000 |
04 Mar 2024 | 45.27 | 45.32 | 45.24 | 45.29 | 44.84 | 3,155,400 |
01 Mar 2024 | 45.12 | 45.40 | 45.06 | 45.37 | 44.92 | 2,865,800 |
01 Mar 2024 | 0.146 Dividend | |||||
29 Feb 2024 | 45.32 | 45.40 | 45.28 | 45.33 | 44.73 | 1,570,800 |
28 Feb 2024 | 45.19 | 45.26 | 45.16 | 45.26 | 44.66 | 1,847,700 |
27 Feb 2024 | 45.18 | 45.25 | 45.13 | 45.16 | 44.57 | 2,037,900 |
26 Feb 2024 | 45.31 | 45.32 | 45.14 | 45.23 | 44.63 | 1,990,200 |
23 Feb 2024 | 45.18 | 45.33 | 45.15 | 45.31 | 44.71 | 1,676,800 |
22 Feb 2024 | 45.12 | 45.19 | 45.09 | 45.15 | 44.56 | 2,122,500 |
21 Feb 2024 | 45.26 | 45.29 | 45.09 | 45.09 | 44.50 | 1,789,200 |
20 Feb 2024 | 45.22 | 45.30 | 45.20 | 45.22 | 44.62 | 2,014,500 |
16 Feb 2024 | 45.09 | 45.19 | 45.09 | 45.18 | 44.59 | 2,116,200 |
15 Feb 2024 | 45.37 | 45.39 | 45.23 | 45.32 | 44.72 | 1,906,200 |
14 Feb 2024 | 45.07 | 45.22 | 45.06 | 45.20 | 44.61 | 1,783,000 |
13 Feb 2024 | 45.13 | 45.37 | 45.00 | 45.02 | 44.43 | 2,125,300 |
12 Feb 2024 | 45.41 | 45.46 | 45.35 | 45.40 | 44.80 | 2,052,700 |
09 Feb 2024 | 45.34 | 45.41 | 45.15 | 45.40 | 44.80 | 1,963,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |