Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 48.68 | 48.68 | 46.76 | 46.76 | 46.76 | 2,068 |
01 May 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 600 |
30 Apr 2024 | 43.82 | 44.72 | 43.82 | 44.70 | 44.70 | 900 |
29 Apr 2024 | 44.67 | 44.96 | 44.60 | 44.66 | 44.66 | 2,700 |
26 Apr 2024 | 43.33 | 44.64 | 43.33 | 44.46 | 44.46 | 1,800 |
25 Apr 2024 | 43.86 | 44.25 | 43.74 | 43.96 | 43.96 | 1,500 |
24 Apr 2024 | 43.00 | 44.46 | 43.00 | 44.05 | 44.05 | 2,000 |
23 Apr 2024 | 44.36 | 44.36 | 42.31 | 43.20 | 43.20 | 43,200 |
22 Apr 2024 | 41.83 | 43.31 | 41.69 | 42.69 | 42.69 | 5,300 |
19 Apr 2024 | 41.51 | 42.66 | 41.51 | 41.51 | 41.51 | 1,800 |
18 Apr 2024 | 41.70 | 43.52 | 41.70 | 43.49 | 43.49 | 20,700 |
17 Apr 2024 | 44.72 | 44.72 | 42.47 | 42.60 | 42.60 | 1,300 |
16 Apr 2024 | 43.75 | 44.61 | 42.20 | 42.36 | 42.36 | 2,600 |
15 Apr 2024 | 44.98 | 45.14 | 43.54 | 44.06 | 44.06 | 5,300 |
12 Apr 2024 | 45.46 | 45.46 | 43.54 | 43.70 | 43.70 | 5,400 |
11 Apr 2024 | 45.45 | 45.45 | 43.54 | 43.83 | 43.83 | 4,800 |
10 Apr 2024 | 43.79 | 44.03 | 43.73 | 43.73 | 43.73 | 1,500 |
09 Apr 2024 | 44.45 | 45.51 | 44.41 | 44.51 | 44.51 | 2,900 |
08 Apr 2024 | 45.26 | 45.42 | 43.61 | 45.00 | 45.00 | 1,600 |
05 Apr 2024 | 45.07 | 45.42 | 44.80 | 45.42 | 45.42 | 2,400 |
04 Apr 2024 | 45.30 | 45.55 | 44.24 | 44.24 | 44.24 | 1,700 |
03 Apr 2024 | 46.04 | 46.04 | 42.19 | 45.30 | 45.30 | 6,500 |
02 Apr 2024 | 42.00 | 43.00 | 41.54 | 42.39 | 42.39 | 5,400 |
01 Apr 2024 | 42.61 | 43.37 | 42.00 | 42.82 | 42.82 | 5,400 |
28 Mar 2024 | 43.42 | 43.46 | 43.30 | 43.46 | 43.46 | 4,300 |
28 Mar 2024 | 0.529 Dividend | |||||
27 Mar 2024 | 42.33 | 44.51 | 42.33 | 43.33 | 42.80 | 5,200 |
26 Mar 2024 | 43.77 | 43.77 | 42.59 | 42.59 | 42.07 | 1,300 |
25 Mar 2024 | 42.40 | 44.05 | 42.40 | 43.95 | 43.41 | 3,300 |
22 Mar 2024 | 42.89 | 44.09 | 42.89 | 43.57 | 43.04 | 2,000 |
21 Mar 2024 | 42.56 | 42.56 | 42.40 | 42.55 | 42.03 | 2,600 |
20 Mar 2024 | 43.88 | 43.88 | 43.35 | 43.81 | 43.28 | 2,300 |
19 Mar 2024 | 43.18 | 43.22 | 42.44 | 43.22 | 42.69 | 1,800 |
18 Mar 2024 | 44.19 | 44.19 | 42.38 | 42.59 | 42.07 | 1,500 |
15 Mar 2024 | 42.42 | 44.98 | 42.42 | 42.50 | 41.98 | 3,700 |
14 Mar 2024 | 42.16 | 43.02 | 41.82 | 42.71 | 42.19 | 3,800 |
13 Mar 2024 | 42.00 | 42.68 | 41.56 | 42.68 | 42.16 | 5,100 |
12 Mar 2024 | 43.19 | 43.39 | 42.28 | 43.39 | 42.86 | 11,400 |
11 Mar 2024 | 44.28 | 44.47 | 42.73 | 42.89 | 42.37 | 2,500 |
08 Mar 2024 | 42.70 | 45.83 | 42.70 | 44.20 | 43.66 | 3,900 |
07 Mar 2024 | 45.05 | 45.62 | 44.46 | 44.65 | 44.10 | 4,200 |
06 Mar 2024 | 45.41 | 45.57 | 43.50 | 45.35 | 44.80 | 3,100 |
05 Mar 2024 | 43.56 | 44.59 | 43.56 | 44.26 | 43.72 | 2,200 |
04 Mar 2024 | 44.50 | 44.50 | 43.04 | 43.78 | 43.25 | 2,000 |
01 Mar 2024 | 43.25 | 44.34 | 43.25 | 44.24 | 43.70 | 3,700 |
29 Feb 2024 | 43.50 | 44.26 | 43.50 | 44.26 | 43.72 | 800 |
28 Feb 2024 | 44.00 | 44.53 | 43.04 | 44.00 | 43.46 | 8,000 |
27 Feb 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 43.46 | 1,400 |
26 Feb 2024 | 45.00 | 45.00 | 44.30 | 44.48 | 43.94 | 4,100 |
23 Feb 2024 | 44.94 | 44.94 | 44.60 | 44.74 | 44.19 | 2,100 |
22 Feb 2024 | 45.34 | 45.34 | 43.16 | 44.91 | 44.36 | 4,100 |
21 Feb 2024 | 45.34 | 45.50 | 43.04 | 43.54 | 43.01 | 5,500 |
20 Feb 2024 | 43.69 | 44.87 | 42.88 | 44.87 | 44.32 | 3,800 |
16 Feb 2024 | 42.81 | 44.73 | 42.81 | 44.73 | 44.18 | 8,000 |
15 Feb 2024 | 44.56 | 44.72 | 43.27 | 43.27 | 42.74 | 14,300 |
14 Feb 2024 | 44.11 | 44.28 | 43.11 | 43.11 | 42.58 | 9,300 |
13 Feb 2024 | 44.13 | 44.29 | 43.40 | 44.00 | 43.46 | 38,300 |
12 Feb 2024 | 44.84 | 44.84 | 42.91 | 43.19 | 42.66 | 7,500 |
09 Feb 2024 | 42.88 | 45.28 | 42.88 | 45.01 | 44.46 | 2,400 |
08 Feb 2024 | 46.00 | 46.00 | 44.23 | 44.23 | 43.69 | 2,900 |
07 Feb 2024 | 46.78 | 46.78 | 44.92 | 45.63 | 45.07 | 3,000 |
06 Feb 2024 | 42.70 | 45.32 | 42.70 | 44.64 | 44.10 | 1,800 |
05 Feb 2024 | 45.97 | 46.13 | 44.13 | 45.56 | 45.00 | 2,000 |
02 Feb 2024 | 46.94 | 46.94 | 46.14 | 46.14 | 45.58 | 1,300 |
01 Feb 2024 | 44.73 | 46.78 | 44.73 | 46.30 | 45.73 | 2,600 |
31 Jan 2024 | 45.75 | 45.94 | 45.61 | 45.61 | 45.05 | 4,100 |
30 Jan 2024 | 45.66 | 45.66 | 44.29 | 44.29 | 43.75 | 1,300 |
29 Jan 2024 | 45.59 | 45.59 | 44.39 | 44.66 | 44.11 | 3,200 |
26 Jan 2024 | 45.01 | 45.01 | 44.14 | 44.14 | 43.60 | 3,800 |
25 Jan 2024 | 44.13 | 45.75 | 44.13 | 45.75 | 45.19 | 167,000 |
24 Jan 2024 | 46.24 | 46.24 | 45.84 | 46.00 | 45.44 | 424,800 |
23 Jan 2024 | 46.11 | 46.11 | 44.17 | 45.50 | 44.94 | 10,200 |
22 Jan 2024 | 44.96 | 45.52 | 44.96 | 45.34 | 44.79 | 800 |
19 Jan 2024 | 45.70 | 45.70 | 43.12 | 44.38 | 43.84 | 14,800 |
18 Jan 2024 | 45.34 | 45.34 | 43.12 | 44.17 | 43.63 | 1,200 |
17 Jan 2024 | 45.18 | 45.18 | 44.95 | 44.95 | 44.40 | 6,600 |
16 Jan 2024 | 44.70 | 45.22 | 44.70 | 44.90 | 44.35 | 14,600 |
12 Jan 2024 | 43.73 | 46.73 | 43.73 | 45.20 | 44.65 | 28,700 |
11 Jan 2024 | 44.86 | 45.02 | 42.89 | 43.79 | 43.26 | 6,900 |
10 Jan 2024 | 42.62 | 42.62 | 41.66 | 41.66 | 41.15 | 1,400 |
09 Jan 2024 | 41.05 | 41.05 | 40.53 | 40.95 | 40.45 | 1,200 |
08 Jan 2024 | 41.88 | 41.88 | 40.08 | 41.48 | 40.97 | 21,100 |
05 Jan 2024 | 41.65 | 41.65 | 39.93 | 40.09 | 39.60 | 8,700 |
04 Jan 2024 | 41.24 | 41.40 | 40.42 | 40.42 | 39.93 | 1,900 |
03 Jan 2024 | 39.10 | 40.69 | 39.10 | 40.69 | 40.19 | 4,000 |
02 Jan 2024 | 41.40 | 41.56 | 41.11 | 41.13 | 40.63 | 6,100 |
29 Dec 2023 | 41.87 | 41.87 | 40.57 | 40.57 | 40.07 | 3,200 |
28 Dec 2023 | 40.41 | 42.30 | 40.41 | 41.31 | 40.81 | 1,600 |
27 Dec 2023 | 40.74 | 40.90 | 40.73 | 40.73 | 40.23 | 4,400 |
26 Dec 2023 | 40.74 | 40.85 | 40.41 | 40.74 | 40.24 | 3,000 |
22 Dec 2023 | 40.68 | 40.84 | 40.41 | 40.41 | 39.92 | 68,000 |
21 Dec 2023 | 40.50 | 40.59 | 39.73 | 40.59 | 40.09 | 79,200 |
20 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 40.01 | 700 |
19 Dec 2023 | 40.74 | 40.90 | 40.40 | 40.49 | 40.00 | 3,500 |
18 Dec 2023 | 40.74 | 40.90 | 40.74 | 40.90 | 40.40 | 500 |
15 Dec 2023 | 40.30 | 40.83 | 40.07 | 40.83 | 40.33 | 2,700 |
14 Dec 2023 | 39.66 | 41.02 | 39.50 | 40.21 | 39.72 | 5,600 |
13 Dec 2023 | 40.39 | 40.39 | 39.50 | 40.03 | 39.54 | 3,800 |
12 Dec 2023 | 40.35 | 40.75 | 39.78 | 39.94 | 39.45 | 2,500 |
11 Dec 2023 | 39.26 | 41.23 | 39.10 | 40.65 | 40.15 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |