Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 350 |
25 Apr 2024 | 45.60 | 45.95 | 45.60 | 45.95 | 45.95 | 350 |
24 Apr 2024 | 46.20 | 46.20 | 45.60 | 45.70 | 45.70 | 674 |
23 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
22 Apr 2024 | 46.25 | 46.70 | 46.20 | 46.20 | 46.20 | 191 |
19 Apr 2024 | 47.55 | 48.00 | 46.85 | 46.85 | 46.85 | 646 |
18 Apr 2024 | 47.45 | 47.90 | 47.40 | 47.90 | 47.90 | 697 |
17 Apr 2024 | 48.25 | 48.65 | 48.10 | 48.65 | 48.65 | 1,785 |
16 Apr 2024 | 48.40 | 48.50 | 48.35 | 48.50 | 48.50 | 1,470 |
15 Apr 2024 | 49.35 | 49.35 | 49.10 | 49.10 | 49.10 | 1,062 |
12 Apr 2024 | 50.40 | 51.20 | 49.00 | 49.00 | 49.00 | 1,370 |
11 Apr 2024 | 50.40 | 50.70 | 50.30 | 50.70 | 50.70 | 190 |
10 Apr 2024 | 49.75 | 50.50 | 49.75 | 49.75 | 49.75 | 75 |
09 Apr 2024 | 49.75 | 50.10 | 49.75 | 50.10 | 50.10 | 319 |
08 Apr 2024 | 50.70 | 50.90 | 50.00 | 50.00 | 50.00 | 990 |
05 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 392 |
04 Apr 2024 | 50.40 | 50.70 | 50.40 | 50.40 | 50.40 | 1,158 |
03 Apr 2024 | 50.80 | 51.10 | 50.60 | 50.60 | 50.60 | 320 |
02 Apr 2024 | 51.20 | 51.80 | 49.45 | 49.45 | 49.45 | 1,131 |
28 Mar 2024 | 50.55 | 51.00 | 50.55 | 50.87 | 50.87 | 350 |
27 Mar 2024 | 50.01 | 50.63 | 50.01 | 50.53 | 50.53 | 135 |
26 Mar 2024 | 49.94 | 49.97 | 49.94 | 49.97 | 49.97 | 50 |
25 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
22 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
21 Mar 2024 | 49.71 | 50.26 | 49.65 | 50.26 | 50.26 | 505 |
20 Mar 2024 | 50.01 | 50.39 | 49.99 | 50.01 | 50.01 | 2,260 |
19 Mar 2024 | 48.93 | 50.01 | 48.93 | 49.85 | 49.85 | 977 |
18 Mar 2024 | 48.38 | 48.52 | 48.38 | 48.38 | 48.38 | 1,620 |
15 Mar 2024 | 48.81 | 48.81 | 48.67 | 48.67 | 48.67 | 144 |
14 Mar 2024 | 47.97 | 49.18 | 47.97 | 49.09 | 49.09 | 1,019 |
13 Mar 2024 | 47.10 | 48.11 | 47.10 | 48.11 | 48.11 | 109 |
12 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
11 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 7 |
08 Mar 2024 | 46.31 | 46.55 | 45.97 | 46.18 | 46.18 | 305 |
07 Mar 2024 | 45.67 | 46.26 | 45.54 | 46.26 | 46.26 | 2,160 |
06 Mar 2024 | 45.71 | 45.94 | 45.71 | 45.79 | 45.79 | 210 |
05 Mar 2024 | 45.36 | 45.36 | 45.15 | 45.15 | 45.15 | 36 |
04 Mar 2024 | 45.44 | 46.00 | 45.24 | 46.00 | 46.00 | 2,060 |
01 Mar 2024 | 44.59 | 45.61 | 44.59 | 45.61 | 45.61 | 195 |
29 Feb 2024 | 44.26 | 44.40 | 44.17 | 44.40 | 44.40 | 375 |
28 Feb 2024 | 44.48 | 44.79 | 44.48 | 44.79 | 44.79 | 385 |
27 Feb 2024 | 44.49 | 44.49 | 44.44 | 44.44 | 44.44 | 240 |
26 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
23 Feb 2024 | 45.31 | 45.31 | 44.98 | 44.98 | 44.98 | 65 |
22 Feb 2024 | 45.33 | 45.33 | 45.32 | 45.32 | 45.32 | 73 |
21 Feb 2024 | 44.70 | 45.31 | 44.65 | 45.31 | 45.31 | 1,292 |
20 Feb 2024 | 44.87 | 44.98 | 44.87 | 44.98 | 44.98 | 450 |
19 Feb 2024 | 45.17 | 45.17 | 44.88 | 44.88 | 44.88 | 8 |
16 Feb 2024 | 44.93 | 45.23 | 44.85 | 45.23 | 45.23 | 380 |
15 Feb 2024 | 44.56 | 45.24 | 44.56 | 45.24 | 45.24 | 100 |
14 Feb 2024 | 44.26 | 44.50 | 44.26 | 44.50 | 44.50 | 943 |
13 Feb 2024 | 44.51 | 44.83 | 44.51 | 44.58 | 44.58 | 460 |
12 Feb 2024 | 43.28 | 45.00 | 43.28 | 45.00 | 45.00 | 327 |
09 Feb 2024 | 44.13 | 44.14 | 44.00 | 44.00 | 44.00 | 209 |
08 Feb 2024 | 43.81 | 44.14 | 43.81 | 44.14 | 44.14 | 20 |
07 Feb 2024 | 44.70 | 44.71 | 43.72 | 44.17 | 44.17 | 332 |
06 Feb 2024 | 44.70 | 45.28 | 44.70 | 45.28 | 45.28 | 50 |
06 Feb 2024 | 0.275 Dividend | |||||
05 Feb 2024 | 45.30 | 45.30 | 44.99 | 44.99 | 44.72 | 507 |
02 Feb 2024 | 45.12 | 45.15 | 44.84 | 45.10 | 44.82 | 670 |
01 Feb 2024 | 45.00 | 45.64 | 44.99 | 44.99 | 44.72 | 240 |
31 Jan 2024 | 45.81 | 45.81 | 44.51 | 45.10 | 44.82 | 720 |
30 Jan 2024 | 48.95 | 48.95 | 44.38 | 44.67 | 44.40 | 822 |
29 Jan 2024 | 48.93 | 49.03 | 48.66 | 48.66 | 48.36 | 931 |
26 Jan 2024 | 48.48 | 48.87 | 48.13 | 48.87 | 48.57 | 79 |
25 Jan 2024 | 47.69 | 47.92 | 47.33 | 47.92 | 47.62 | 727 |
24 Jan 2024 | 46.35 | 46.86 | 46.33 | 46.86 | 46.57 | 495 |
23 Jan 2024 | 46.60 | 46.66 | 46.31 | 46.66 | 46.37 | 86 |
22 Jan 2024 | 45.47 | 46.38 | 45.47 | 46.38 | 46.09 | 1,816 |
19 Jan 2024 | 44.54 | 45.24 | 44.24 | 45.24 | 44.97 | 180 |
18 Jan 2024 | 43.76 | 44.34 | 43.76 | 44.34 | 44.07 | 20 |
17 Jan 2024 | 44.19 | 44.22 | 44.19 | 44.22 | 43.94 | 50 |
16 Jan 2024 | 45.10 | 45.38 | 45.10 | 45.35 | 45.08 | 91 |
15 Jan 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.89 | - |
12 Jan 2024 | 44.63 | 45.30 | 44.63 | 45.17 | 44.89 | 408 |
11 Jan 2024 | 44.29 | 44.60 | 44.29 | 44.47 | 44.19 | 331 |
10 Jan 2024 | 44.25 | 44.69 | 44.25 | 44.69 | 44.42 | 85 |
09 Jan 2024 | 45.76 | 46.22 | 44.71 | 44.71 | 44.43 | 820 |
08 Jan 2024 | 47.21 | 47.22 | 45.91 | 45.91 | 45.63 | 165 |
05 Jan 2024 | 47.21 | 47.63 | 47.21 | 47.63 | 47.34 | 210 |
04 Jan 2024 | 48.03 | 48.20 | 48.03 | 48.20 | 47.91 | 197 |
03 Jan 2024 | 47.22 | 47.90 | 47.22 | 47.90 | 47.61 | 1,066 |
02 Jan 2024 | 47.37 | 48.24 | 47.37 | 48.24 | 47.94 | 360 |
29 Dec 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 46.76 | - |
28 Dec 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.71 | - |
27 Dec 2023 | 48.83 | 48.83 | 48.38 | 48.38 | 48.08 | 525 |
22 Dec 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.20 | - |
21 Dec 2023 | 47.94 | 48.31 | 47.72 | 47.85 | 47.56 | 304 |
20 Dec 2023 | 48.18 | 48.88 | 48.12 | 48.88 | 48.58 | 283 |
19 Dec 2023 | 47.69 | 48.22 | 47.69 | 48.21 | 47.91 | 202 |
18 Dec 2023 | 47.80 | 48.37 | 47.56 | 48.37 | 48.07 | 625 |
15 Dec 2023 | 47.56 | 48.19 | 47.56 | 48.19 | 47.90 | 30 |
14 Dec 2023 | 45.01 | 45.63 | 45.01 | 45.63 | 45.35 | 325 |
13 Dec 2023 | 45.33 | 45.68 | 45.15 | 45.28 | 45.00 | 761 |
12 Dec 2023 | 45.45 | 45.48 | 45.20 | 45.20 | 44.92 | 1,250 |
11 Dec 2023 | 45.16 | 45.69 | 45.16 | 45.69 | 45.42 | 332 |
08 Dec 2023 | 44.72 | 45.21 | 44.72 | 45.05 | 44.77 | 353 |
07 Dec 2023 | 45.53 | 45.54 | 44.98 | 44.98 | 44.71 | 175 |
06 Dec 2023 | 46.78 | 46.90 | 46.01 | 46.01 | 45.72 | 470 |
05 Dec 2023 | 47.52 | 47.99 | 47.12 | 47.12 | 46.83 | 250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |