Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 52.50 | 52.83 | 52.50 | 52.32 | 52.32 | 1,567 |
02 May 2024 | 52.10 | 52.10 | 52.01 | 52.01 | 52.01 | 500 |
01 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 200 |
30 Apr 2024 | 51.73 | 51.73 | 50.67 | 51.70 | 51.70 | 12,200 |
29 Apr 2024 | 51.50 | 51.50 | 51.20 | 51.44 | 51.44 | 8,800 |
26 Apr 2024 | 51.26 | 51.92 | 51.26 | 51.92 | 51.92 | 1,400 |
25 Apr 2024 | 51.65 | 51.65 | 50.23 | 50.90 | 50.90 | 4,400 |
24 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 400 |
23 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 3,100 |
22 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1,400 |
19 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 300 |
18 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 700 |
17 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 500 |
16 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
15 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 500 |
12 Apr 2024 | 47.68 | 47.70 | 47.68 | 47.70 | 47.70 | 500 |
11 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 400 |
10 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
09 Apr 2024 | 47.91 | 49.17 | 47.68 | 49.17 | 49.17 | 2,100 |
08 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 300 |
05 Apr 2024 | 49.16 | 49.56 | 48.25 | 48.25 | 48.25 | 4,800 |
04 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
03 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
02 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
01 Apr 2024 | 50.00 | 51.10 | 50.00 | 51.10 | 51.10 | 5,900 |
28 Mar 2024 | 49.47 | 50.83 | 49.47 | 50.65 | 50.65 | 8,100 |
27 Mar 2024 | 49.70 | 50.75 | 49.70 | 50.75 | 50.75 | 1,100 |
26 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 700 |
25 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 200 |
22 Mar 2024 | 51.53 | 51.53 | 49.73 | 49.73 | 49.73 | 3,000 |
21 Mar 2024 | 49.80 | 49.80 | 49.28 | 49.28 | 49.28 | 400 |
20 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 500 |
19 Mar 2024 | 50.85 | 50.85 | 49.37 | 49.50 | 49.50 | 1,600 |
18 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 200 |
15 Mar 2024 | 49.44 | 49.44 | 48.96 | 48.96 | 48.96 | 1,000 |
14 Mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 2,600 |
13 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 300 |
12 Mar 2024 | 50.23 | 50.23 | 49.11 | 50.01 | 50.01 | 2,500 |
11 Mar 2024 | 48.53 | 48.83 | 48.53 | 48.53 | 48.53 | 1,500 |
08 Mar 2024 | 48.72 | 49.69 | 48.72 | 49.32 | 49.32 | 2,000 |
07 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 400 |
06 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 500 |
05 Mar 2024 | 49.03 | 49.03 | 48.33 | 48.33 | 48.33 | 2,700 |
04 Mar 2024 | 49.95 | 49.95 | 49.47 | 49.47 | 49.47 | 500 |
01 Mar 2024 | 49.18 | 49.37 | 49.11 | 49.37 | 49.37 | 800 |
29 Feb 2024 | 49.16 | 49.16 | 48.28 | 48.66 | 48.66 | 17,600 |
28 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 600 |
27 Feb 2024 | 49.49 | 49.67 | 49.49 | 49.67 | 49.67 | 500 |
26 Feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 1,200 |
23 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 500 |
22 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
22 Feb 2024 | 0.461 Dividend | |||||
21 Feb 2024 | 51.00 | 51.16 | 51.00 | 51.16 | 50.70 | 500 |
20 Feb 2024 | 51.30 | 51.30 | 50.80 | 50.80 | 50.34 | 2,200 |
16 Feb 2024 | 50.82 | 51.00 | 50.68 | 50.73 | 50.27 | 1,800 |
15 Feb 2024 | 50.27 | 50.63 | 50.27 | 50.63 | 50.17 | 2,400 |
14 Feb 2024 | 50.51 | 50.51 | 49.12 | 49.12 | 48.68 | 1,400 |
13 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.44 | 400 |
12 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.13 | 700 |
09 Feb 2024 | 51.05 | 51.05 | 50.35 | 50.35 | 49.90 | 2,800 |
08 Feb 2024 | 51.00 | 51.00 | 50.09 | 50.09 | 49.64 | 3,100 |
07 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.23 | - |
06 Feb 2024 | 49.89 | 50.47 | 49.68 | 49.68 | 49.23 | 800 |
05 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.10 | 300 |
02 Feb 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 48.93 | 600 |
01 Feb 2024 | 49.22 | 49.49 | 49.22 | 49.49 | 49.04 | 4,300 |
31 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.56 | 400 |
30 Jan 2024 | 48.56 | 48.83 | 48.56 | 48.83 | 48.39 | 600 |
29 Jan 2024 | 49.00 | 49.00 | 48.10 | 48.10 | 47.67 | 1,300 |
26 Jan 2024 | 49.13 | 49.13 | 48.31 | 48.31 | 47.87 | 800 |
25 Jan 2024 | 46.73 | 47.75 | 46.73 | 47.75 | 47.32 | 3,900 |
24 Jan 2024 | 47.41 | 47.57 | 47.41 | 47.57 | 47.14 | 800 |
23 Jan 2024 | 47.72 | 47.72 | 47.59 | 47.59 | 47.16 | 1,200 |
22 Jan 2024 | 47.58 | 47.70 | 46.17 | 47.68 | 47.25 | 6,800 |
19 Jan 2024 | 47.94 | 47.94 | 47.22 | 47.22 | 46.79 | 2,800 |
18 Jan 2024 | 46.40 | 47.79 | 46.10 | 47.45 | 47.02 | 1,800 |
17 Jan 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.64 | 400 |
16 Jan 2024 | 49.03 | 49.04 | 48.32 | 49.03 | 48.59 | 3,500 |
12 Jan 2024 | 49.70 | 49.71 | 49.70 | 49.71 | 49.26 | 700 |
11 Jan 2024 | 49.07 | 49.07 | 47.25 | 47.25 | 46.82 | 3,300 |
10 Jan 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.39 | 2,800 |
09 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.00 | 200 |
08 Jan 2024 | 49.05 | 49.07 | 49.05 | 49.07 | 48.63 | 700 |
05 Jan 2024 | 48.23 | 49.00 | 48.23 | 49.00 | 48.56 | 1,100 |
04 Jan 2024 | 49.07 | 49.54 | 48.91 | 48.91 | 48.47 | 2,900 |
03 Jan 2024 | 48.38 | 48.53 | 48.38 | 48.53 | 48.09 | 3,700 |
02 Jan 2024 | 48.70 | 48.77 | 47.23 | 47.23 | 46.80 | 5,700 |
29 Dec 2023 | 47.94 | 47.94 | 47.68 | 47.68 | 47.25 | 600 |
28 Dec 2023 | 48.12 | 49.21 | 48.12 | 49.21 | 48.77 | 800 |
27 Dec 2023 | 47.20 | 47.79 | 47.20 | 47.51 | 47.08 | 1,300 |
26 Dec 2023 | 47.88 | 48.63 | 47.37 | 47.37 | 46.94 | 5,200 |
22 Dec 2023 | 48.10 | 48.26 | 46.55 | 47.28 | 46.85 | 1,700 |
21 Dec 2023 | 48.16 | 48.16 | 47.41 | 47.75 | 47.32 | 1,200 |
20 Dec 2023 | 47.00 | 47.50 | 46.34 | 47.00 | 46.58 | 1,900 |
19 Dec 2023 | 47.48 | 47.87 | 46.70 | 47.07 | 46.65 | 2,100 |
18 Dec 2023 | 47.00 | 47.19 | 47.00 | 47.19 | 46.76 | 1,100 |
15 Dec 2023 | 47.25 | 48.19 | 47.23 | 47.25 | 46.82 | 2,900 |
14 Dec 2023 | 47.00 | 47.47 | 46.86 | 46.86 | 46.44 | 3,900 |
13 Dec 2023 | 47.28 | 47.57 | 47.28 | 47.57 | 47.14 | 5,700 |
12 Dec 2023 | 47.13 | 47.13 | 46.70 | 46.70 | 46.28 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |