Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 46.34 | 46.34 | 46.06 | 46.06 | 46.06 | 127 |
07 May 2024 | 45.94 | 46.40 | 45.94 | 46.40 | 46.40 | 1 |
06 May 2024 | 46.10 | 46.19 | 45.96 | 46.03 | 46.03 | 137 |
03 May 2024 | 46.17 | 46.31 | 45.76 | 46.21 | 46.21 | 472 |
02 May 2024 | 46.08 | 47.52 | 45.94 | 46.16 | 46.16 | 594 |
30 Apr 2024 | 49.40 | 49.40 | 48.29 | 48.40 | 48.40 | 829 |
29 Apr 2024 | 49.00 | 49.00 | 48.98 | 48.98 | 48.98 | 40 |
26 Apr 2024 | 47.90 | 48.64 | 47.70 | 48.64 | 48.64 | 672 |
25 Apr 2024 | 47.35 | 47.66 | 47.35 | 47.66 | 47.66 | 219 |
24 Apr 2024 | 47.88 | 48.15 | 47.84 | 47.84 | 47.84 | 284 |
23 Apr 2024 | 47.72 | 47.74 | 47.72 | 47.74 | 47.74 | 1 |
22 Apr 2024 | 47.63 | 47.63 | 47.36 | 47.46 | 47.46 | 12 |
19 Apr 2024 | 46.81 | 47.74 | 46.81 | 47.59 | 47.59 | 274 |
18 Apr 2024 | 47.47 | 48.20 | 47.17 | 47.28 | 47.28 | 2,632 |
17 Apr 2024 | 47.02 | 47.02 | 46.77 | 46.77 | 46.77 | 1 |
16 Apr 2024 | 47.69 | 47.69 | 47.01 | 47.01 | 47.01 | 760 |
15 Apr 2024 | 48.51 | 48.52 | 48.17 | 48.52 | 48.52 | 283 |
12 Apr 2024 | 48.73 | 48.81 | 48.39 | 48.39 | 48.39 | 195 |
11 Apr 2024 | 48.90 | 48.90 | 48.73 | 48.73 | 48.73 | 9 |
10 Apr 2024 | 48.24 | 49.16 | 46.87 | 47.45 | 47.45 | 2,683 |
09 Apr 2024 | 47.24 | 47.70 | 47.18 | 47.66 | 47.66 | 1,256 |
08 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
05 Apr 2024 | 47.39 | 47.94 | 47.26 | 47.94 | 47.94 | 13 |
04 Apr 2024 | 47.71 | 48.04 | 47.71 | 48.04 | 48.04 | 82 |
03 Apr 2024 | 47.99 | 48.24 | 47.97 | 48.10 | 48.10 | 250 |
02 Apr 2024 | 48.96 | 48.96 | 48.24 | 48.24 | 48.24 | 328 |
28 Mar 2024 | 48.15 | 48.78 | 48.15 | 48.78 | 48.78 | 364 |
27 Mar 2024 | 46.90 | 47.96 | 46.90 | 47.96 | 47.96 | 573 |
26 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
25 Mar 2024 | 47.29 | 47.67 | 47.29 | 47.67 | 47.67 | 106 |
22 Mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
21 Mar 2024 | 47.72 | 47.83 | 47.72 | 47.83 | 47.83 | 14 |
20 Mar 2024 | 47.56 | 47.92 | 47.56 | 47.72 | 47.72 | 209 |
19 Mar 2024 | 47.22 | 47.78 | 46.80 | 47.78 | 47.78 | 4,085 |
18 Mar 2024 | 47.94 | 47.97 | 47.71 | 47.97 | 47.97 | 230 |
15 Mar 2024 | 47.98 | 47.99 | 47.76 | 47.81 | 47.81 | 173 |
14 Mar 2024 | 48.00 | 48.30 | 47.79 | 47.94 | 47.94 | 1,887 |
13 Mar 2024 | 46.62 | 47.69 | 46.62 | 47.69 | 47.69 | 317 |
12 Mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
11 Mar 2024 | 45.89 | 46.95 | 45.89 | 46.91 | 46.91 | 944 |
08 Mar 2024 | 46.03 | 46.38 | 45.86 | 46.02 | 46.02 | 910 |
08 Mar 2024 | 0.27 Dividend | |||||
07 Mar 2024 | 46.27 | 46.63 | 46.17 | 46.17 | 45.90 | 124 |
06 Mar 2024 | 45.97 | 46.68 | 45.97 | 46.68 | 46.41 | 308 |
05 Mar 2024 | 44.91 | 45.97 | 44.91 | 45.97 | 45.70 | 289 |
04 Mar 2024 | 44.72 | 44.99 | 44.20 | 44.99 | 44.72 | 242 |
01 Mar 2024 | 43.92 | 44.30 | 43.54 | 44.30 | 44.04 | 14,856 |
29 Feb 2024 | 43.78 | 44.38 | 43.60 | 44.10 | 43.84 | 221 |
28 Feb 2024 | 42.22 | 44.20 | 42.17 | 44.08 | 43.82 | 18,005 |
27 Feb 2024 | 40.57 | 40.85 | 40.57 | 40.85 | 40.62 | 140 |
26 Feb 2024 | 40.40 | 40.60 | 40.40 | 40.48 | 40.24 | 348 |
23 Feb 2024 | 40.74 | 40.74 | 40.31 | 40.67 | 40.44 | 118 |
22 Feb 2024 | 40.32 | 40.86 | 40.26 | 40.83 | 40.59 | 131 |
21 Feb 2024 | 40.42 | 40.50 | 40.19 | 40.48 | 40.24 | 67 |
20 Feb 2024 | 40.13 | 40.33 | 39.98 | 40.04 | 39.81 | 986 |
19 Feb 2024 | 40.10 | 40.66 | 40.10 | 40.14 | 39.91 | 155 |
16 Feb 2024 | 39.42 | 40.00 | 39.42 | 39.96 | 39.72 | 607 |
15 Feb 2024 | 39.51 | 39.61 | 39.31 | 39.60 | 39.37 | 37 |
14 Feb 2024 | 38.76 | 39.04 | 38.58 | 39.04 | 38.81 | 350 |
13 Feb 2024 | 40.22 | 40.22 | 38.74 | 38.74 | 38.51 | 3,914 |
12 Feb 2024 | 39.22 | 39.74 | 39.22 | 39.74 | 39.50 | 519 |
09 Feb 2024 | 39.00 | 39.00 | 38.87 | 38.87 | 38.64 | 500 |
08 Feb 2024 | 39.24 | 39.24 | 38.78 | 38.78 | 38.56 | 52 |
07 Feb 2024 | 39.29 | 39.41 | 39.29 | 39.41 | 39.18 | 15 |
06 Feb 2024 | 38.28 | 39.51 | 38.28 | 39.45 | 39.22 | 364 |
05 Feb 2024 | 38.69 | 38.86 | 38.28 | 38.40 | 38.17 | 120 |
02 Feb 2024 | 38.45 | 38.91 | 38.33 | 38.46 | 38.24 | 2,689 |
01 Feb 2024 | 38.25 | 38.25 | 37.84 | 37.84 | 37.62 | 926 |
31 Jan 2024 | 38.58 | 38.90 | 38.19 | 38.19 | 37.97 | 1,992 |
30 Jan 2024 | 39.19 | 39.19 | 38.83 | 38.86 | 38.63 | 544 |
29 Jan 2024 | 39.31 | 39.31 | 39.13 | 39.25 | 39.02 | 401 |
26 Jan 2024 | 38.49 | 39.01 | 38.49 | 38.96 | 38.73 | 572 |
25 Jan 2024 | 38.10 | 38.41 | 38.10 | 38.41 | 38.19 | 181 |
24 Jan 2024 | 39.08 | 39.80 | 38.99 | 39.56 | 39.33 | 3,512 |
23 Jan 2024 | 37.58 | 38.50 | 37.58 | 38.13 | 37.90 | 300 |
22 Jan 2024 | 37.62 | 38.06 | 37.62 | 38.03 | 37.80 | 205 |
19 Jan 2024 | 37.49 | 37.50 | 37.44 | 37.47 | 37.26 | 575 |
18 Jan 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.08 | 8 |
17 Jan 2024 | 37.32 | 37.50 | 37.13 | 37.17 | 36.95 | 421 |
16 Jan 2024 | 37.77 | 37.77 | 37.00 | 37.19 | 36.97 | 1,151 |
15 Jan 2024 | 37.83 | 37.83 | 37.52 | 37.52 | 37.30 | 59 |
12 Jan 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.46 | - |
11 Jan 2024 | 38.52 | 38.52 | 38.00 | 38.04 | 37.82 | 140 |
10 Jan 2024 | 38.44 | 38.68 | 38.40 | 38.68 | 38.45 | 948 |
09 Jan 2024 | 39.03 | 39.03 | 38.79 | 38.86 | 38.63 | 97 |
08 Jan 2024 | 38.99 | 39.01 | 38.99 | 39.01 | 38.78 | 13 |
05 Jan 2024 | 38.76 | 39.06 | 38.74 | 39.06 | 38.83 | 134 |
04 Jan 2024 | 39.76 | 39.90 | 39.33 | 39.33 | 39.10 | 930 |
03 Jan 2024 | 40.08 | 40.08 | 39.61 | 39.61 | 39.38 | 3 |
02 Jan 2024 | 39.69 | 40.15 | 39.51 | 40.15 | 39.91 | 103 |
29 Dec 2023 | 39.22 | 39.22 | 39.21 | 39.21 | 38.98 | 139 |
28 Dec 2023 | 39.00 | 39.02 | 38.84 | 39.02 | 38.79 | 458 |
27 Dec 2023 | 39.60 | 39.60 | 38.88 | 38.88 | 38.65 | 915 |
22 Dec 2023 | 39.74 | 39.90 | 39.74 | 39.87 | 39.63 | 4 |
21 Dec 2023 | 39.39 | 39.41 | 39.39 | 39.41 | 39.18 | 5 |
20 Dec 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.46 | - |
19 Dec 2023 | 38.85 | 40.00 | 38.80 | 39.94 | 39.70 | 433 |
18 Dec 2023 | 38.42 | 38.81 | 38.08 | 38.81 | 38.58 | 180 |
15 Dec 2023 | 38.92 | 38.92 | 38.67 | 38.76 | 38.54 | 394 |
14 Dec 2023 | 38.67 | 38.72 | 38.40 | 38.40 | 38.18 | 544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |