Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 45.88 | 46.00 | 45.88 | 45.99 | 45.99 | 1,167,260 |
17 Apr 2024 | 45.89 | 45.92 | 45.87 | 45.87 | 45.87 | 173,500 |
16 Apr 2024 | 45.86 | 45.89 | 45.86 | 45.88 | 45.88 | 127,400 |
15 Apr 2024 | 45.89 | 45.90 | 45.86 | 45.86 | 45.86 | 136,000 |
12 Apr 2024 | 45.87 | 45.90 | 45.87 | 45.87 | 45.87 | 122,100 |
11 Apr 2024 | 45.88 | 45.89 | 45.85 | 45.87 | 45.87 | 235,600 |
10 Apr 2024 | 45.87 | 45.89 | 45.83 | 45.85 | 45.85 | 473,600 |
09 Apr 2024 | 45.86 | 45.91 | 45.85 | 45.88 | 45.88 | 254,200 |
08 Apr 2024 | 45.86 | 45.89 | 45.85 | 45.86 | 45.86 | 176,800 |
05 Apr 2024 | 45.88 | 45.91 | 45.83 | 45.85 | 45.85 | 231,700 |
04 Apr 2024 | 45.86 | 45.93 | 45.82 | 45.82 | 45.82 | 348,300 |
03 Apr 2024 | 45.83 | 45.90 | 45.80 | 45.85 | 45.85 | 207,400 |
02 Apr 2024 | 45.81 | 45.83 | 45.79 | 45.82 | 45.82 | 325,500 |
01 Apr 2024 | 45.87 | 45.87 | 45.79 | 45.81 | 45.81 | 217,500 |
28 Mar 2024 | 45.85 | 45.88 | 45.81 | 45.87 | 45.87 | 184,700 |
27 Mar 2024 | 45.80 | 45.87 | 45.74 | 45.86 | 45.86 | 229,800 |
26 Mar 2024 | 45.80 | 45.80 | 45.76 | 45.79 | 45.79 | 166,600 |
25 Mar 2024 | 45.77 | 45.80 | 45.74 | 45.80 | 45.80 | 118,300 |
22 Mar 2024 | 45.76 | 45.78 | 45.74 | 45.77 | 45.77 | 193,600 |
21 Mar 2024 | 45.78 | 45.81 | 45.76 | 45.76 | 45.76 | 214,600 |
20 Mar 2024 | 45.80 | 45.83 | 45.75 | 45.78 | 45.78 | 217,700 |
19 Mar 2024 | 45.78 | 45.89 | 45.72 | 45.85 | 45.85 | 215,500 |
18 Mar 2024 | 45.83 | 45.83 | 45.67 | 45.78 | 45.78 | 299,700 |
18 Mar 2024 | 0.2 Dividend | |||||
15 Mar 2024 | 45.79 | 45.94 | 45.79 | 45.91 | 45.71 | 726,100 |
14 Mar 2024 | 45.91 | 45.91 | 45.82 | 45.89 | 45.69 | 214,700 |
13 Mar 2024 | 45.87 | 45.91 | 45.86 | 45.91 | 45.71 | 197,600 |
12 Mar 2024 | 45.89 | 45.92 | 45.84 | 45.87 | 45.67 | 260,200 |
11 Mar 2024 | 45.82 | 45.94 | 45.82 | 45.90 | 45.70 | 561,500 |
08 Mar 2024 | 45.71 | 45.75 | 45.70 | 45.70 | 45.50 | 413,600 |
07 Mar 2024 | 45.65 | 45.73 | 45.64 | 45.70 | 45.50 | 225,200 |
06 Mar 2024 | 45.69 | 45.70 | 45.17 | 45.60 | 45.40 | 522,100 |
05 Mar 2024 | 45.65 | 45.72 | 45.61 | 45.66 | 45.46 | 619,700 |
04 Mar 2024 | 45.76 | 45.78 | 45.58 | 45.62 | 45.42 | 200,900 |
01 Mar 2024 | 45.72 | 45.80 | 45.67 | 45.72 | 45.52 | 132,500 |
29 Feb 2024 | 45.65 | 45.90 | 45.60 | 45.81 | 45.61 | 249,400 |
28 Feb 2024 | 45.57 | 45.65 | 45.57 | 45.59 | 45.39 | 214,700 |
27 Feb 2024 | 45.53 | 45.62 | 45.52 | 45.57 | 45.37 | 141,600 |
26 Feb 2024 | 45.50 | 45.59 | 45.50 | 45.54 | 45.34 | 94,800 |
23 Feb 2024 | 45.48 | 45.69 | 45.48 | 45.50 | 45.30 | 217,000 |
22 Feb 2024 | 45.48 | 45.59 | 45.45 | 45.54 | 45.34 | 187,900 |
21 Feb 2024 | 45.25 | 45.62 | 45.25 | 45.59 | 45.39 | 564,200 |
20 Feb 2024 | 45.26 | 45.31 | 45.21 | 45.25 | 45.05 | 286,900 |
16 Feb 2024 | 45.13 | 45.33 | 45.09 | 45.28 | 45.08 | 330,900 |
15 Feb 2024 | 45.40 | 45.45 | 45.04 | 45.04 | 44.84 | 507,500 |
14 Feb 2024 | 45.45 | 45.53 | 45.38 | 45.39 | 45.19 | 247,100 |
13 Feb 2024 | 45.35 | 45.56 | 45.22 | 45.22 | 45.02 | 326,500 |
12 Feb 2024 | 45.35 | 45.64 | 45.31 | 45.62 | 45.42 | 340,000 |
09 Feb 2024 | 45.34 | 45.34 | 45.19 | 45.25 | 45.05 | 176,000 |
08 Feb 2024 | 45.33 | 45.35 | 45.23 | 45.29 | 45.09 | 172,900 |
07 Feb 2024 | 45.30 | 45.42 | 45.22 | 45.33 | 45.13 | 478,700 |
06 Feb 2024 | 45.06 | 45.44 | 45.06 | 45.30 | 45.10 | 207,800 |
05 Feb 2024 | 45.05 | 45.14 | 45.01 | 45.06 | 44.86 | 605,200 |
02 Feb 2024 | 45.16 | 45.24 | 45.03 | 45.03 | 44.83 | 427,300 |
01 Feb 2024 | 45.08 | 45.31 | 45.05 | 45.21 | 45.01 | 626,600 |
31 Jan 2024 | 45.06 | 45.15 | 45.02 | 45.05 | 44.85 | 699,500 |
30 Jan 2024 | 45.08 | 45.14 | 45.05 | 45.06 | 44.86 | 433,200 |
29 Jan 2024 | 45.10 | 45.12 | 45.00 | 45.06 | 44.86 | 387,400 |
26 Jan 2024 | 45.05 | 45.20 | 45.00 | 45.00 | 44.80 | 652,700 |
25 Jan 2024 | 45.00 | 45.18 | 45.00 | 45.00 | 44.80 | 1,113,600 |
24 Jan 2024 | 45.06 | 45.22 | 44.98 | 44.98 | 44.78 | 887,300 |
23 Jan 2024 | 45.06 | 45.15 | 44.98 | 45.00 | 44.80 | 1,213,800 |
22 Jan 2024 | 45.10 | 45.27 | 45.05 | 45.05 | 44.85 | 1,369,500 |
19 Jan 2024 | 45.07 | 45.26 | 44.96 | 45.05 | 44.85 | 2,636,400 |
18 Jan 2024 | 22.25 | 22.44 | 21.96 | 22.43 | 22.33 | 75,300 |
17 Jan 2024 | 21.96 | 22.15 | 21.85 | 22.08 | 21.98 | 94,700 |
16 Jan 2024 | 22.78 | 22.78 | 22.15 | 22.19 | 22.09 | 105,300 |
12 Jan 2024 | 23.40 | 23.45 | 23.00 | 23.10 | 23.00 | 65,900 |
11 Jan 2024 | 22.95 | 23.15 | 22.75 | 23.03 | 22.93 | 133,600 |
10 Jan 2024 | 22.98 | 23.11 | 22.88 | 23.09 | 22.99 | 88,700 |
09 Jan 2024 | 22.98 | 23.10 | 22.73 | 22.91 | 22.81 | 113,900 |
08 Jan 2024 | 23.23 | 23.36 | 23.08 | 23.19 | 23.09 | 84,400 |
05 Jan 2024 | 22.87 | 23.42 | 22.87 | 23.23 | 23.13 | 82,400 |
04 Jan 2024 | 23.10 | 23.30 | 22.91 | 23.02 | 22.92 | 135,500 |
03 Jan 2024 | 23.60 | 23.78 | 22.97 | 23.00 | 22.90 | 106,800 |
02 Jan 2024 | 23.77 | 24.12 | 23.51 | 23.71 | 23.61 | 94,700 |
29 Dec 2023 | 24.15 | 24.20 | 23.90 | 23.95 | 23.85 | 111,600 |
28 Dec 2023 | 24.14 | 24.34 | 24.06 | 24.11 | 24.00 | 76,300 |
27 Dec 2023 | 24.29 | 24.40 | 24.06 | 24.28 | 24.17 | 87,600 |
26 Dec 2023 | 24.15 | 24.33 | 23.92 | 24.25 | 24.14 | 81,100 |
22 Dec 2023 | 24.10 | 24.28 | 23.88 | 23.95 | 23.85 | 110,500 |
21 Dec 2023 | 23.44 | 24.00 | 23.44 | 23.97 | 23.87 | 127,000 |
20 Dec 2023 | 23.88 | 24.13 | 23.28 | 23.30 | 23.20 | 167,900 |
19 Dec 2023 | 23.53 | 23.90 | 23.48 | 23.79 | 23.69 | 138,400 |
18 Dec 2023 | 23.69 | 23.70 | 23.03 | 23.32 | 23.22 | 195,200 |
18 Dec 2023 | 0.2 Dividend | |||||
15 Dec 2023 | 24.38 | 24.38 | 23.52 | 23.80 | 23.50 | 785,100 |
14 Dec 2023 | 24.00 | 24.52 | 23.87 | 24.24 | 23.93 | 228,800 |
13 Dec 2023 | 22.40 | 23.75 | 22.30 | 23.45 | 23.15 | 481,800 |
12 Dec 2023 | 22.37 | 22.51 | 21.94 | 22.28 | 22.00 | 133,700 |
11 Dec 2023 | 22.57 | 22.89 | 21.99 | 22.42 | 22.13 | 130,500 |
08 Dec 2023 | 21.64 | 22.76 | 21.58 | 22.69 | 22.40 | 176,800 |
07 Dec 2023 | 21.77 | 21.86 | 21.42 | 21.64 | 21.36 | 125,500 |
06 Dec 2023 | 21.41 | 21.93 | 21.41 | 21.67 | 21.39 | 190,500 |
05 Dec 2023 | 21.30 | 21.55 | 21.15 | 21.32 | 21.05 | 107,800 |
04 Dec 2023 | 20.71 | 21.35 | 20.67 | 21.31 | 21.04 | 126,500 |
01 Dec 2023 | 20.28 | 20.76 | 20.02 | 20.70 | 20.44 | 85,100 |
30 Nov 2023 | 20.29 | 20.38 | 19.89 | 20.27 | 20.01 | 175,500 |
29 Nov 2023 | 20.21 | 20.24 | 19.94 | 20.16 | 19.90 | 180,900 |
28 Nov 2023 | 20.20 | 20.31 | 19.98 | 20.06 | 19.80 | 85,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |