Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 46.98 | 47.16 | 46.72 | 46.83 | 46.83 | 59,861 |
29 Apr 2024 | 46.69 | 47.24 | 46.52 | 47.16 | 47.16 | 3,401 |
26 Apr 2024 | 46.40 | 46.74 | 46.08 | 46.48 | 46.48 | 54,244 |
25 Apr 2024 | 47.69 | 47.78 | 45.68 | 46.20 | 46.20 | 169,690 |
24 Apr 2024 | 48.78 | 49.20 | 47.12 | 47.94 | 47.94 | 55,778 |
23 Apr 2024 | 48.00 | 48.64 | 47.90 | 48.51 | 48.51 | 2,846,059 |
22 Apr 2024 | 46.52 | 48.48 | 45.58 | 47.08 | 47.08 | 56,464 |
19 Apr 2024 | 46.35 | 47.06 | 46.28 | 46.52 | 46.52 | 169,281 |
19 Apr 2024 | 0.9 Dividend | |||||
18 Apr 2024 | 52.44 | 51.60 | 45.96 | 46.70 | 45.80 | 222,487 |
17 Apr 2024 | 52.53 | 52.60 | 52.15 | 52.29 | 51.29 | 210,719 |
16 Apr 2024 | 51.83 | 52.55 | 51.75 | 52.17 | 51.17 | 76,981 |
15 Apr 2024 | 52.40 | 53.70 | 52.20 | 52.74 | 51.73 | 189,579 |
12 Apr 2024 | 53.00 | 53.50 | 52.24 | 53.42 | 52.39 | 40,390 |
11 Apr 2024 | 52.30 | 53.20 | 52.10 | 52.69 | 51.68 | 99,508 |
10 Apr 2024 | 52.15 | 52.55 | 51.81 | 52.41 | 51.40 | 2,110,255 |
09 Apr 2024 | 53.00 | 53.25 | 51.80 | 52.79 | 51.78 | 14,007 |
08 Apr 2024 | 52.39 | 53.20 | 52.30 | 52.76 | 51.74 | 677,400 |
05 Apr 2024 | 51.87 | 52.30 | 51.55 | 51.94 | 50.94 | 40,534 |
04 Apr 2024 | 50.92 | 52.85 | 51.05 | 52.79 | 51.78 | 314,468 |
03 Apr 2024 | 50.48 | 51.85 | 50.50 | 51.22 | 50.23 | 2,721,433 |
02 Apr 2024 | 50.48 | 51.25 | 49.69 | 51.01 | 50.02 | 194,314 |
28 Mar 2024 | 51.26 | 51.60 | 51.00 | 51.31 | 50.32 | 45,226 |
27 Mar 2024 | 50.44 | 51.95 | 50.00 | 51.79 | 50.80 | 33,163 |
26 Mar 2024 | 50.21 | 50.40 | 49.70 | 50.40 | 49.43 | 86,241 |
25 Mar 2024 | 49.07 | 50.20 | 48.92 | 50.15 | 49.18 | 31,111 |
22 Mar 2024 | 49.05 | 49.26 | 48.62 | 49.03 | 48.08 | 130,483 |
21 Mar 2024 | 49.10 | 49.10 | 48.24 | 49.08 | 48.14 | 50,096 |
20 Mar 2024 | 50.48 | 50.10 | 48.08 | 48.98 | 48.03 | 46,682 |
19 Mar 2024 | 49.19 | 50.65 | 49.34 | 50.12 | 49.15 | 33,562 |
18 Mar 2024 | 50.06 | 50.15 | 49.02 | 49.94 | 48.97 | 16,296 |
15 Mar 2024 | 49.34 | 50.70 | 49.62 | 50.25 | 49.28 | 19,230 |
14 Mar 2024 | 49.49 | 49.84 | 49.16 | 49.45 | 48.50 | 21,905 |
13 Mar 2024 | 50.15 | 50.20 | 49.48 | 49.73 | 48.77 | 27,330 |
12 Mar 2024 | 49.58 | 50.15 | 49.66 | 49.95 | 48.99 | 24,959 |
11 Mar 2024 | 50.39 | 50.30 | 49.44 | 49.95 | 48.99 | 37,010 |
08 Mar 2024 | 50.63 | 50.75 | 49.60 | 49.84 | 48.88 | 4,943 |
07 Mar 2024 | 48.44 | 50.05 | 48.16 | 49.79 | 48.83 | 17,116 |
06 Mar 2024 | 48.00 | 48.84 | 47.96 | 48.62 | 47.68 | 36,357 |
05 Mar 2024 | 48.72 | 48.90 | 48.00 | 48.07 | 47.14 | 11,371 |
04 Mar 2024 | 48.90 | 49.34 | 48.78 | 49.19 | 48.24 | 13,643 |
01 Mar 2024 | 49.31 | 49.28 | 48.60 | 48.82 | 47.88 | 30,750 |
29 Feb 2024 | 48.81 | 49.50 | 48.78 | 49.37 | 48.41 | 51,851 |
28 Feb 2024 | 48.20 | 49.20 | 48.62 | 48.97 | 48.02 | 31,812 |
27 Feb 2024 | 47.69 | 48.72 | 47.74 | 48.42 | 47.48 | 37,709 |
26 Feb 2024 | 47.87 | 47.98 | 47.46 | 47.70 | 46.78 | 61,824 |
23 Feb 2024 | 48.59 | 48.86 | 47.40 | 47.89 | 46.96 | 112,121 |
22 Feb 2024 | 50.39 | 50.50 | 48.00 | 48.39 | 47.46 | 652,261 |
21 Feb 2024 | 49.88 | 50.15 | 49.80 | 49.84 | 48.88 | 38,088 |
20 Feb 2024 | 50.35 | 50.80 | 49.92 | 50.16 | 49.20 | 40,059 |
19 Feb 2024 | 50.63 | 50.80 | 50.05 | 50.37 | 49.40 | 18,803 |
16 Feb 2024 | 50.24 | 51.00 | 50.15 | 50.63 | 49.66 | 167,533 |
15 Feb 2024 | 50.20 | 50.35 | 49.90 | 50.25 | 49.28 | 58,350 |
14 Feb 2024 | 49.49 | 50.10 | 49.40 | 49.99 | 49.03 | 34,934 |
13 Feb 2024 | 50.15 | 50.20 | 48.82 | 50.04 | 49.08 | 63,367 |
12 Feb 2024 | 50.53 | 50.45 | 49.80 | 50.20 | 49.24 | 27,313 |
09 Feb 2024 | 50.10 | 50.50 | 49.90 | 50.13 | 49.17 | 183,407 |
08 Feb 2024 | 48.59 | 50.30 | 48.46 | 50.00 | 49.04 | 362,301 |
07 Feb 2024 | 48.35 | 48.92 | 47.88 | 48.64 | 47.70 | 48,142 |
06 Feb 2024 | 49.26 | 49.22 | 48.12 | 48.44 | 47.51 | 119,255 |
05 Feb 2024 | 48.86 | 49.76 | 48.78 | 49.59 | 48.63 | 193,057 |
02 Feb 2024 | 49.44 | 50.10 | 48.52 | 49.76 | 48.80 | 104,952 |
01 Feb 2024 | 48.92 | 50.10 | 48.88 | 49.38 | 48.43 | 8,987 |
31 Jan 2024 | 47.69 | 48.92 | 47.64 | 48.47 | 47.53 | 79,503 |
30 Jan 2024 | 48.11 | 49.58 | 45.86 | 47.80 | 46.88 | 542,853 |
29 Jan 2024 | 44.10 | 44.22 | 43.14 | 43.70 | 42.86 | 87,251 |
26 Jan 2024 | 44.44 | 44.74 | 43.82 | 43.93 | 43.08 | 397,713 |
25 Jan 2024 | 44.58 | 44.74 | 44.56 | 44.56 | 43.71 | 24,077 |
24 Jan 2024 | 43.17 | 44.78 | 43.14 | 44.65 | 43.78 | 67,621 |
23 Jan 2024 | 42.73 | 43.16 | 42.62 | 42.76 | 41.94 | 284,121 |
22 Jan 2024 | 43.95 | 44.20 | 42.70 | 42.77 | 41.95 | 185,089 |
19 Jan 2024 | 44.04 | 44.06 | 43.56 | 43.92 | 43.07 | 62,133 |
18 Jan 2024 | 43.91 | 44.06 | 42.30 | 43.49 | 42.65 | 353,430 |
17 Jan 2024 | 43.07 | 42.92 | 42.24 | 42.51 | 41.69 | 49,569 |
16 Jan 2024 | 42.08 | 43.20 | 42.10 | 42.97 | 42.14 | 42,840 |
15 Jan 2024 | 42.71 | 42.56 | 42.00 | 42.37 | 41.56 | 28,569 |
12 Jan 2024 | 43.47 | 44.38 | 42.51 | 44.00 | 43.15 | 33,111 |
11 Jan 2024 | 41.57 | 43.38 | 41.60 | 42.78 | 41.96 | 82,265 |
10 Jan 2024 | 40.42 | 41.56 | 40.40 | 41.14 | 40.34 | 64,179 |
09 Jan 2024 | 40.18 | 40.56 | 39.78 | 40.02 | 39.25 | 1,753,542 |
08 Jan 2024 | 39.13 | 40.32 | 39.18 | 39.93 | 39.16 | 38,554 |
05 Jan 2024 | 39.76 | 39.42 | 39.18 | 39.36 | 38.61 | 12,404 |
04 Jan 2024 | 38.50 | 40.14 | 38.58 | 39.35 | 38.59 | 17,381 |
03 Jan 2024 | 39.49 | 39.48 | 38.30 | 38.86 | 38.11 | 54,142 |
02 Jan 2024 | 39.30 | 39.66 | 39.14 | 39.49 | 38.72 | 25,747 |
29 Dec 2023 | 40.00 | 39.96 | 39.38 | 39.62 | 38.86 | 26,897 |
28 Dec 2023 | 39.55 | 39.94 | 39.42 | 39.55 | 38.78 | 16,381 |
27 Dec 2023 | 39.93 | 40.38 | 39.54 | 39.98 | 39.21 | 10,101 |
22 Dec 2023 | 39.41 | 39.90 | 39.40 | 39.64 | 38.88 | 623,109 |
21 Dec 2023 | 39.47 | 39.58 | 39.10 | 39.10 | 38.35 | 21,791 |
20 Dec 2023 | 39.36 | 39.94 | 39.34 | 39.50 | 38.74 | 18,070 |
19 Dec 2023 | 38.92 | 39.96 | 39.06 | 39.81 | 39.04 | 44,445 |
18 Dec 2023 | 39.07 | 39.42 | 38.94 | 39.06 | 38.30 | 18,864 |
15 Dec 2023 | 40.00 | 39.96 | 39.26 | 39.69 | 38.93 | 15,991 |
14 Dec 2023 | 39.34 | 40.46 | 39.44 | 39.68 | 38.92 | 12,991 |
13 Dec 2023 | 37.81 | 38.92 | 37.74 | 38.07 | 37.34 | 36,341 |
12 Dec 2023 | 37.78 | 37.80 | 37.60 | 37.77 | 37.05 | 29,104 |
11 Dec 2023 | 37.41 | 37.92 | 37.52 | 37.71 | 36.99 | 27,069 |
08 Dec 2023 | 37.66 | 38.04 | 37.48 | 37.65 | 36.92 | 20,842 |
07 Dec 2023 | 38.27 | 38.14 | 37.62 | 38.14 | 37.41 | 10,193 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |