Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.15 | 49.08 | 46.88 | 48.35 | 48.35 | 1,399 |
02 May 2024 | 46.98 | 47.56 | 46.70 | 47.18 | 47.18 | 253,567 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 47.57 | 47.60 | 46.78 | 47.26 | 47.26 | 14,197 |
29 Apr 2024 | 46.69 | 47.40 | 46.60 | 46.98 | 46.98 | 4,418 |
26 Apr 2024 | 45.22 | 46.90 | 45.34 | 46.66 | 46.66 | 55,078 |
25 Apr 2024 | 44.90 | 45.72 | 44.42 | 44.73 | 44.73 | 62,057 |
24 Apr 2024 | 45.01 | 45.28 | 44.39 | 44.77 | 44.77 | 66,236 |
23 Apr 2024 | 44.44 | 44.84 | 44.12 | 44.76 | 44.76 | 151,496 |
22 Apr 2024 | 44.23 | 44.52 | 43.76 | 44.38 | 44.38 | 149,425 |
19 Apr 2024 | 43.66 | 43.70 | 43.04 | 43.42 | 43.42 | 156,180 |
19 Apr 2024 | 3.3 Dividend | |||||
18 Apr 2024 | 46.61 | 47.14 | 46.47 | 47.01 | 43.71 | 58,779 |
17 Apr 2024 | 46.10 | 47.06 | 45.88 | 46.42 | 43.16 | 49,684 |
16 Apr 2024 | 46.61 | 47.42 | 45.70 | 46.02 | 42.79 | 199,061 |
15 Apr 2024 | 47.03 | 47.72 | 46.66 | 47.18 | 43.87 | 624,502 |
12 Apr 2024 | 47.47 | 48.46 | 47.02 | 47.39 | 44.07 | 94,922 |
11 Apr 2024 | 46.94 | 47.82 | 46.84 | 47.07 | 43.76 | 343,211 |
10 Apr 2024 | 47.92 | 48.74 | 46.92 | 47.56 | 44.23 | 53,925 |
09 Apr 2024 | 47.22 | 48.20 | 47.10 | 48.05 | 44.68 | 119,954 |
08 Apr 2024 | 47.30 | 47.68 | 47.02 | 47.38 | 44.06 | 290,104 |
05 Apr 2024 | 47.11 | 47.28 | 46.74 | 47.07 | 43.76 | 57,154 |
04 Apr 2024 | 47.41 | 48.22 | 47.26 | 47.92 | 44.56 | 230,165 |
03 Apr 2024 | 47.22 | 47.40 | 46.86 | 47.17 | 43.86 | 265,081 |
02 Apr 2024 | 47.49 | 47.58 | 47.00 | 47.30 | 43.98 | 1,125,797 |
28 Mar 2024 | 46.35 | 47.88 | 46.30 | 46.50 | 43.24 | 85,213 |
27 Mar 2024 | 45.55 | 46.48 | 45.20 | 46.38 | 43.13 | 296,128 |
26 Mar 2024 | 45.81 | 45.92 | 45.16 | 45.70 | 42.49 | 153,509 |
25 Mar 2024 | 45.43 | 46.02 | 44.92 | 45.39 | 42.20 | 70,432 |
22 Mar 2024 | 45.32 | 46.14 | 45.22 | 45.63 | 42.43 | 370,571 |
21 Mar 2024 | 43.81 | 44.72 | 44.08 | 44.39 | 41.27 | 124,781 |
20 Mar 2024 | 42.67 | 43.42 | 42.52 | 42.82 | 39.82 | 364,024 |
19 Mar 2024 | 42.63 | 42.92 | 42.30 | 42.74 | 39.74 | 665,253 |
18 Mar 2024 | 42.50 | 43.42 | 42.40 | 42.59 | 39.60 | 170,146 |
15 Mar 2024 | 42.04 | 43.24 | 42.24 | 42.36 | 39.38 | 56,764 |
14 Mar 2024 | 42.50 | 43.32 | 42.01 | 42.08 | 39.13 | 357,137 |
13 Mar 2024 | 42.77 | 43.16 | 41.82 | 42.55 | 39.56 | 290,319 |
12 Mar 2024 | 44.06 | 44.41 | 42.78 | 42.78 | 39.78 | 86,541 |
11 Mar 2024 | 44.50 | 44.98 | 43.54 | 43.94 | 40.85 | 317,634 |
08 Mar 2024 | 42.08 | 44.76 | 42.28 | 42.61 | 39.62 | 991,572 |
07 Mar 2024 | 41.24 | 42.62 | 41.20 | 42.06 | 39.11 | 465,977 |
06 Mar 2024 | 40.54 | 41.44 | 40.28 | 41.15 | 38.26 | 84,136 |
05 Mar 2024 | 41.30 | 41.94 | 39.94 | 40.70 | 37.85 | 74,560 |
04 Mar 2024 | 40.06 | 40.30 | 39.56 | 40.20 | 37.38 | 64,399 |
01 Mar 2024 | 41.41 | 41.86 | 39.62 | 40.50 | 37.66 | 446,628 |
29 Feb 2024 | 41.89 | 42.36 | 41.50 | 41.52 | 38.61 | 231,951 |
28 Feb 2024 | 42.29 | 42.66 | 40.90 | 41.31 | 38.41 | 65,772 |
27 Feb 2024 | 42.21 | 42.84 | 41.78 | 42.64 | 39.64 | 126,833 |
26 Feb 2024 | 42.61 | 43.06 | 42.04 | 42.53 | 39.54 | 371,321 |
23 Feb 2024 | 42.52 | 42.92 | 42.08 | 42.79 | 39.79 | 80,200 |
22 Feb 2024 | 42.40 | 43.24 | 41.76 | 42.53 | 39.54 | 36,620 |
21 Feb 2024 | 41.45 | 42.08 | 41.09 | 42.02 | 39.07 | 104,462 |
20 Feb 2024 | 41.91 | 41.86 | 41.36 | 41.50 | 38.59 | 53,198 |
19 Feb 2024 | 41.41 | 42.16 | 41.38 | 41.85 | 38.91 | 31,651 |
16 Feb 2024 | 41.89 | 42.16 | 41.24 | 41.58 | 38.66 | 47,031 |
15 Feb 2024 | 41.45 | 41.86 | 40.86 | 41.49 | 38.58 | 266,016 |
14 Feb 2024 | 41.01 | 41.72 | 40.90 | 41.62 | 38.70 | 34,669 |
13 Feb 2024 | 42.67 | 42.76 | 41.12 | 41.74 | 38.81 | 73,865 |
12 Feb 2024 | 41.43 | 42.96 | 42.00 | 42.67 | 39.67 | 52,365 |
09 Feb 2024 | 42.84 | 43.14 | 41.48 | 42.00 | 39.06 | 116,961 |
08 Feb 2024 | 42.90 | 43.36 | 42.74 | 42.88 | 39.87 | 101,120 |
07 Feb 2024 | 43.24 | 43.68 | 42.80 | 43.40 | 40.36 | 321,933 |
06 Feb 2024 | 43.41 | 43.54 | 42.98 | 43.27 | 40.23 | 518,905 |
05 Feb 2024 | 43.68 | 44.22 | 43.24 | 43.25 | 40.22 | 34,523 |
02 Feb 2024 | 43.70 | 44.68 | 43.60 | 44.07 | 40.97 | 10,410 |
01 Feb 2024 | 44.61 | 44.52 | 43.42 | 44.14 | 41.04 | 4,917 |
31 Jan 2024 | 44.90 | 45.24 | 44.52 | 45.17 | 42.00 | 49,222 |
30 Jan 2024 | 45.74 | 45.74 | 44.36 | 44.65 | 41.52 | 13,564 |
29 Jan 2024 | 45.45 | 45.90 | 44.56 | 45.38 | 42.19 | 16,125 |
26 Jan 2024 | 45.68 | 45.69 | 44.84 | 45.60 | 42.40 | 91,693 |
25 Jan 2024 | 45.83 | 45.82 | 44.62 | 45.10 | 41.94 | 166,435 |
24 Jan 2024 | 45.36 | 46.26 | 45.48 | 46.19 | 42.95 | 65,426 |
23 Jan 2024 | 45.57 | 45.78 | 45.14 | 45.50 | 42.31 | 29,456 |
22 Jan 2024 | 45.45 | 46.00 | 44.74 | 45.50 | 42.31 | 80,199 |
19 Jan 2024 | 45.60 | 45.84 | 44.76 | 44.99 | 41.83 | 76,714 |
18 Jan 2024 | 45.43 | 45.88 | 45.15 | 45.37 | 42.19 | 81,380 |
17 Jan 2024 | 45.76 | 45.78 | 44.56 | 45.01 | 41.85 | 41,840 |
16 Jan 2024 | 46.10 | 46.74 | 46.10 | 46.34 | 43.09 | 39,291 |
15 Jan 2024 | 46.21 | 46.59 | 45.84 | 46.26 | 43.02 | 28,994 |
12 Jan 2024 | 45.95 | 46.74 | 45.46 | 46.22 | 42.98 | 45,145 |
11 Jan 2024 | 46.61 | 46.65 | 45.62 | 45.88 | 42.66 | 43,233 |
10 Jan 2024 | 46.82 | 47.54 | 46.32 | 47.42 | 44.09 | 69,233 |
09 Jan 2024 | 47.60 | 47.67 | 46.94 | 47.06 | 43.75 | 112,547 |
08 Jan 2024 | 47.88 | 48.24 | 47.12 | 47.59 | 44.25 | 21,821 |
05 Jan 2024 | 47.87 | 48.06 | 47.30 | 47.87 | 44.51 | 34,691 |
04 Jan 2024 | 47.49 | 48.40 | 47.66 | 48.15 | 44.77 | 17,234 |
03 Jan 2024 | 48.35 | 49.00 | 47.59 | 47.59 | 44.25 | 30,256 |
02 Jan 2024 | 48.63 | 48.78 | 47.98 | 48.33 | 44.94 | 108,940 |
29 Dec 2023 | 49.49 | 49.64 | 48.51 | 48.73 | 45.31 | 22,394 |
28 Dec 2023 | 49.29 | 49.78 | 49.06 | 49.50 | 46.03 | 39,070 |
27 Dec 2023 | 48.49 | 49.46 | 48.18 | 49.15 | 45.70 | 12,691 |
22 Dec 2023 | 48.39 | 48.62 | 48.28 | 48.48 | 45.08 | 24,498 |
21 Dec 2023 | 48.53 | 49.16 | 48.14 | 48.60 | 45.19 | 69,098 |
20 Dec 2023 | 46.10 | 49.02 | 47.92 | 48.85 | 45.42 | 83,784 |
19 Dec 2023 | 47.96 | 48.50 | 47.72 | 48.50 | 45.10 | 44,578 |
18 Dec 2023 | 47.96 | 48.34 | 47.10 | 47.84 | 44.48 | 283,041 |
15 Dec 2023 | 49.01 | 49.08 | 48.19 | 48.54 | 45.13 | 131,169 |
14 Dec 2023 | 47.09 | 50.00 | 48.00 | 49.10 | 45.65 | 366,628 |
13 Dec 2023 | 45.91 | 46.54 | 45.92 | 46.15 | 42.91 | 28,054 |
12 Dec 2023 | 47.01 | 47.14 | 45.90 | 45.92 | 42.70 | 67,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |