Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 43.83 | 43.88 | 43.77 | 43.79 | 43.79 | 6 |
17 May 2024 | 43.71 | 43.78 | 43.71 | 43.77 | 43.77 | 4,500 |
16 May 2024 | 43.71 | 43.78 | 43.69 | 43.69 | 43.69 | 5,100 |
15 May 2024 | 43.59 | 43.77 | 43.57 | 43.77 | 43.77 | 8,600 |
14 May 2024 | 43.30 | 43.44 | 43.30 | 43.44 | 43.44 | 4,800 |
13 May 2024 | 43.33 | 43.33 | 43.22 | 43.24 | 43.24 | 5,900 |
10 May 2024 | 43.24 | 43.24 | 43.15 | 43.21 | 43.21 | 11,800 |
09 May 2024 | 43.15 | 43.22 | 43.15 | 43.22 | 43.22 | 2,000 |
08 May 2024 | 43.00 | 43.05 | 43.00 | 43.04 | 43.04 | 13,000 |
07 May 2024 | 43.13 | 43.13 | 43.08 | 43.08 | 43.08 | 13,100 |
06 May 2024 | 42.94 | 43.06 | 42.94 | 43.06 | 43.06 | 6,800 |
03 May 2024 | 42.95 | 42.95 | 42.75 | 42.86 | 42.86 | 5,100 |
02 May 2024 | 42.27 | 42.57 | 42.27 | 42.50 | 42.50 | 6,400 |
01 May 2024 | 42.03 | 42.11 | 42.03 | 42.11 | 42.11 | 2,900 |
30 Apr 2024 | 42.39 | 42.44 | 42.10 | 42.10 | 42.10 | 10,600 |
29 Apr 2024 | 42.60 | 42.60 | 42.47 | 42.53 | 42.53 | 27,200 |
26 Apr 2024 | 42.21 | 42.40 | 42.21 | 42.37 | 42.37 | 12,500 |
25 Apr 2024 | 41.86 | 42.14 | 41.86 | 42.09 | 42.09 | 8,200 |
24 Apr 2024 | 42.24 | 42.24 | 42.09 | 42.24 | 42.24 | 9,000 |
23 Apr 2024 | 42.08 | 42.32 | 42.08 | 42.27 | 42.27 | 6,100 |
22 Apr 2024 | 41.81 | 42.03 | 41.78 | 41.95 | 41.95 | 8,000 |
19 Apr 2024 | 41.86 | 41.86 | 41.67 | 41.75 | 41.75 | 8,200 |
18 Apr 2024 | 41.82 | 42.00 | 41.76 | 41.80 | 41.80 | 5,400 |
17 Apr 2024 | 42.11 | 42.11 | 41.81 | 41.84 | 41.84 | 4,300 |
16 Apr 2024 | 41.86 | 41.96 | 41.80 | 41.88 | 41.88 | 12,000 |
15 Apr 2024 | 42.46 | 42.53 | 42.05 | 42.09 | 42.09 | 5,100 |
12 Apr 2024 | 42.62 | 42.62 | 42.31 | 42.34 | 42.34 | 12,400 |
11 Apr 2024 | 42.70 | 42.86 | 42.60 | 42.80 | 42.80 | 6,000 |
10 Apr 2024 | 42.68 | 42.76 | 42.61 | 42.65 | 42.65 | 6,200 |
09 Apr 2024 | 43.13 | 43.18 | 42.96 | 43.13 | 43.13 | 5,100 |
08 Apr 2024 | 43.13 | 43.13 | 42.99 | 43.04 | 43.04 | 6,300 |
05 Apr 2024 | 42.70 | 43.01 | 42.70 | 42.97 | 42.97 | 3,600 |
04 Apr 2024 | 43.25 | 43.27 | 42.79 | 42.79 | 42.79 | 11,000 |
03 Apr 2024 | 42.98 | 43.06 | 42.98 | 43.02 | 43.02 | 8,700 |
02 Apr 2024 | 42.93 | 42.93 | 42.82 | 42.90 | 42.90 | 11,700 |
01 Apr 2024 | 41.91 | 43.51 | 41.91 | 43.08 | 43.08 | 8,500 |
28 Mar 2024 | 43.22 | 43.22 | 43.17 | 43.21 | 43.21 | 6,300 |
27 Mar 2024 | 43.00 | 43.18 | 43.00 | 43.18 | 43.18 | 9,100 |
26 Mar 2024 | 43.11 | 43.11 | 42.85 | 42.85 | 42.85 | 8,300 |
25 Mar 2024 | 42.97 | 43.00 | 42.93 | 42.95 | 42.95 | 9,100 |
22 Mar 2024 | 43.19 | 43.19 | 43.00 | 43.01 | 43.01 | 9,100 |
21 Mar 2024 | 43.26 | 43.26 | 43.10 | 43.10 | 43.10 | 19,000 |
20 Mar 2024 | 42.64 | 43.04 | 42.64 | 42.99 | 42.99 | 10,200 |
19 Mar 2024 | 42.52 | 42.70 | 42.50 | 42.69 | 42.69 | 14,500 |
19 Mar 2024 | 0.146 Dividend | |||||
18 Mar 2024 | 42.74 | 42.80 | 42.68 | 42.68 | 42.53 | 56,700 |
15 Mar 2024 | 42.67 | 42.71 | 42.58 | 42.60 | 42.45 | 16,800 |
14 Mar 2024 | 42.88 | 42.92 | 42.63 | 42.71 | 42.56 | 8,700 |
13 Mar 2024 | 43.02 | 43.02 | 42.92 | 42.92 | 42.77 | 5,300 |
12 Mar 2024 | 42.78 | 42.98 | 42.74 | 42.97 | 42.82 | 5,100 |
11 Mar 2024 | 42.65 | 42.78 | 42.63 | 42.73 | 42.58 | 11,000 |
08 Mar 2024 | 42.93 | 43.09 | 42.81 | 42.82 | 42.67 | 3,900 |
07 Mar 2024 | 42.87 | 42.93 | 42.79 | 42.93 | 42.78 | 21,100 |
06 Mar 2024 | 42.60 | 42.67 | 42.58 | 42.60 | 42.45 | 30,700 |
05 Mar 2024 | 42.38 | 42.47 | 42.27 | 42.37 | 42.23 | 30,800 |
04 Mar 2024 | 42.60 | 42.60 | 42.52 | 42.52 | 42.37 | 10,900 |
01 Mar 2024 | 42.28 | 42.60 | 42.28 | 42.57 | 42.42 | 6,700 |
29 Feb 2024 | 42.22 | 42.36 | 42.18 | 42.26 | 42.12 | 31,700 |
28 Feb 2024 | 42.09 | 42.14 | 42.06 | 42.12 | 41.98 | 3,100 |
27 Feb 2024 | 42.20 | 42.29 | 42.20 | 42.29 | 42.15 | 12,300 |
26 Feb 2024 | 42.22 | 42.29 | 42.18 | 42.20 | 42.06 | 6,900 |
23 Feb 2024 | 42.33 | 42.33 | 42.26 | 42.26 | 42.12 | 7,400 |
22 Feb 2024 | 42.03 | 42.26 | 42.03 | 42.22 | 42.08 | 5,900 |
21 Feb 2024 | 41.82 | 41.82 | 41.70 | 41.78 | 41.64 | 7,400 |
20 Feb 2024 | 41.92 | 41.92 | 41.75 | 41.79 | 41.65 | 17,600 |
16 Feb 2024 | 41.97 | 42.00 | 41.82 | 41.91 | 41.77 | 12,000 |
15 Feb 2024 | 41.80 | 42.00 | 41.79 | 42.00 | 41.86 | 11,600 |
14 Feb 2024 | 41.45 | 41.66 | 41.45 | 41.64 | 41.50 | 28,400 |
13 Feb 2024 | 41.50 | 41.50 | 41.17 | 41.25 | 41.11 | 5,000 |
12 Feb 2024 | 41.75 | 41.96 | 41.75 | 41.86 | 41.72 | 11,000 |
09 Feb 2024 | 41.62 | 41.80 | 41.62 | 41.77 | 41.63 | 7,000 |
08 Feb 2024 | 41.62 | 41.69 | 41.58 | 41.69 | 41.55 | 13,400 |
07 Feb 2024 | 41.64 | 41.69 | 41.62 | 41.62 | 41.48 | 23,300 |
06 Feb 2024 | 41.48 | 41.53 | 41.44 | 41.52 | 41.38 | 17,900 |
05 Feb 2024 | 41.43 | 41.43 | 41.18 | 41.35 | 41.21 | 12,700 |
02 Feb 2024 | 41.45 | 41.61 | 41.45 | 41.56 | 41.42 | 9,400 |
01 Feb 2024 | 41.28 | 41.59 | 41.28 | 41.55 | 41.41 | 6,900 |
31 Jan 2024 | 41.46 | 41.58 | 41.16 | 41.18 | 41.04 | 40,600 |
30 Jan 2024 | 41.48 | 41.57 | 41.48 | 41.55 | 41.41 | 1,600 |
29 Jan 2024 | 41.37 | 41.58 | 41.35 | 41.58 | 41.44 | 7,000 |
26 Jan 2024 | 41.35 | 41.42 | 41.33 | 41.39 | 41.25 | 5,600 |
25 Jan 2024 | 41.33 | 41.34 | 41.26 | 41.34 | 41.20 | 13,100 |
24 Jan 2024 | 41.36 | 41.40 | 41.18 | 41.20 | 41.06 | 13,700 |
23 Jan 2024 | 41.22 | 41.22 | 41.00 | 41.15 | 41.01 | 30,100 |
22 Jan 2024 | 41.05 | 41.15 | 41.05 | 41.13 | 40.99 | 33,600 |
19 Jan 2024 | 40.75 | 41.02 | 40.71 | 41.02 | 40.88 | 15,900 |
18 Jan 2024 | 40.61 | 40.80 | 40.59 | 40.80 | 40.66 | 27,000 |
17 Jan 2024 | 40.58 | 40.58 | 40.42 | 40.57 | 40.43 | 3,800 |
16 Jan 2024 | 40.88 | 40.88 | 40.74 | 40.80 | 40.66 | 17,000 |
12 Jan 2024 | 41.35 | 41.35 | 41.15 | 41.20 | 41.06 | 22,200 |
11 Jan 2024 | 41.05 | 41.13 | 40.90 | 41.08 | 40.94 | 12,300 |
10 Jan 2024 | 40.94 | 41.09 | 40.94 | 41.04 | 40.90 | 23,400 |
09 Jan 2024 | 40.86 | 40.98 | 40.86 | 40.96 | 40.82 | 52,100 |
08 Jan 2024 | 40.84 | 41.16 | 40.80 | 41.14 | 41.00 | 21,400 |
05 Jan 2024 | 40.72 | 41.01 | 40.72 | 40.83 | 40.69 | 7,800 |
04 Jan 2024 | 40.90 | 40.99 | 40.81 | 40.81 | 40.67 | 10,100 |
03 Jan 2024 | 40.97 | 41.02 | 40.91 | 40.92 | 40.78 | 13,700 |
02 Jan 2024 | 41.26 | 41.26 | 41.07 | 41.12 | 40.98 | 30,500 |
29 Dec 2023 | 41.47 | 41.56 | 41.43 | 41.44 | 41.30 | 17,000 |
28 Dec 2023 | 41.61 | 41.64 | 41.53 | 41.54 | 41.40 | 15,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |