Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.78 | 48.30 | 46.35 | 48.20 | 48.20 | 212 |
02 May 2024 | 47.75 | 47.70 | 46.35 | 46.55 | 46.55 | 2,848 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 48.42 | 48.65 | 47.50 | 47.55 | 47.55 | 447 |
29 Apr 2024 | 47.25 | 48.40 | 47.25 | 48.30 | 48.30 | 234 |
26 Apr 2024 | 48.42 | 48.85 | 47.25 | 47.85 | 47.85 | 6,175 |
26 Apr 2024 | 1.15 Dividend | |||||
25 Apr 2024 | 51.38 | 51.30 | 48.20 | 48.49 | 47.34 | 10,060 |
24 Apr 2024 | 51.28 | 51.61 | 51.00 | 51.50 | 50.27 | 8,430 |
23 Apr 2024 | 50.00 | 51.10 | 50.60 | 50.84 | 49.64 | 7,831 |
22 Apr 2024 | 49.17 | 50.70 | 48.70 | 49.25 | 48.08 | 5,559 |
19 Apr 2024 | 47.83 | 48.45 | 47.70 | 48.45 | 47.30 | 25,564 |
18 Apr 2024 | 47.92 | 48.10 | 47.60 | 48.09 | 46.95 | 3,021 |
17 Apr 2024 | 48.33 | 48.80 | 47.80 | 48.38 | 47.23 | 5,202 |
16 Apr 2024 | 48.20 | 48.25 | 47.55 | 48.05 | 46.91 | 3,735 |
15 Apr 2024 | 48.60 | 48.55 | 47.75 | 48.18 | 47.04 | 3,837 |
12 Apr 2024 | 49.28 | 49.65 | 47.75 | 48.52 | 47.37 | 13,165 |
11 Apr 2024 | 49.25 | 49.65 | 49.00 | 49.29 | 48.12 | 13,314 |
10 Apr 2024 | 50.20 | 50.50 | 49.30 | 49.83 | 48.65 | 3,444 |
09 Apr 2024 | 50.88 | 50.90 | 50.30 | 50.80 | 49.60 | 5,265 |
08 Apr 2024 | 51.17 | 51.60 | 50.60 | 50.79 | 49.58 | 3,818 |
05 Apr 2024 | 51.65 | 51.50 | 49.80 | 51.07 | 49.86 | 10,865 |
04 Apr 2024 | 51.75 | 52.00 | 51.00 | 51.29 | 50.08 | 11,919 |
03 Apr 2024 | 52.20 | 52.70 | 51.00 | 51.52 | 50.30 | 6,311 |
02 Apr 2024 | 52.10 | 53.00 | 52.09 | 52.46 | 51.22 | 6,980 |
28 Mar 2024 | 51.65 | 52.30 | 51.60 | 52.03 | 50.79 | 4,504 |
27 Mar 2024 | 50.30 | 51.70 | 50.19 | 50.30 | 49.11 | 2,704 |
26 Mar 2024 | 51.08 | 51.20 | 50.30 | 50.61 | 49.41 | 5,268 |
25 Mar 2024 | 51.08 | 51.31 | 50.90 | 51.10 | 49.89 | 6,990 |
22 Mar 2024 | 51.08 | 52.00 | 50.90 | 51.11 | 49.89 | 7,276 |
21 Mar 2024 | 51.28 | 51.50 | 50.78 | 51.00 | 49.79 | 6,313 |
20 Mar 2024 | 50.78 | 51.20 | 49.95 | 50.82 | 49.62 | 3,161 |
19 Mar 2024 | 51.08 | 51.01 | 50.10 | 50.72 | 49.52 | 5,408 |
18 Mar 2024 | 51.28 | 51.60 | 51.00 | 51.05 | 49.84 | 3,034 |
15 Mar 2024 | 52.80 | 52.90 | 51.30 | 51.39 | 50.17 | 1,776 |
14 Mar 2024 | 52.90 | 53.81 | 52.79 | 52.90 | 51.65 | 2,598 |
13 Mar 2024 | 52.70 | 53.40 | 51.40 | 53.34 | 52.08 | 6,134 |
12 Mar 2024 | 52.58 | 53.00 | 52.10 | 52.70 | 51.45 | 1,404 |
11 Mar 2024 | 53.55 | 53.90 | 52.40 | 52.50 | 51.26 | 4,088 |
08 Mar 2024 | 52.10 | 53.50 | 52.10 | 53.50 | 52.23 | 2,073 |
07 Mar 2024 | 50.97 | 52.10 | 50.00 | 50.89 | 49.68 | 4,976 |
06 Mar 2024 | 50.88 | 51.20 | 50.60 | 50.96 | 49.76 | 2,916 |
05 Mar 2024 | 51.38 | 51.60 | 50.80 | 50.95 | 49.74 | 4,660 |
04 Mar 2024 | 51.85 | 51.90 | 50.80 | 51.18 | 49.97 | 6,698 |
01 Mar 2024 | 51.65 | 52.10 | 51.20 | 51.60 | 50.38 | 2,628 |
29 Feb 2024 | 52.90 | 53.50 | 51.00 | 52.40 | 51.16 | 11,074 |
28 Feb 2024 | 50.97 | 55.10 | 51.90 | 53.59 | 52.32 | 71,302 |
27 Feb 2024 | 49.75 | 49.70 | 47.70 | 49.54 | 48.37 | 8,168 |
26 Feb 2024 | 50.58 | 50.70 | 49.50 | 49.85 | 48.66 | 11,480 |
23 Feb 2024 | 50.58 | 50.70 | 50.00 | 50.66 | 49.46 | 8,025 |
22 Feb 2024 | 50.20 | 50.70 | 49.85 | 50.25 | 49.06 | 10,469 |
21 Feb 2024 | 49.53 | 49.95 | 49.35 | 49.48 | 48.31 | 4,155 |
20 Feb 2024 | 49.38 | 49.90 | 48.95 | 49.85 | 48.67 | 4,660 |
19 Feb 2024 | 50.97 | 51.40 | 49.60 | 49.82 | 48.64 | 6,798 |
16 Feb 2024 | 50.00 | 51.47 | 50.10 | 50.10 | 48.91 | 29,015 |
15 Feb 2024 | 49.35 | 50.10 | 49.67 | 49.79 | 48.60 | 3,422 |
14 Feb 2024 | 50.40 | 50.40 | 49.20 | 49.78 | 48.60 | 5,497 |
13 Feb 2024 | 50.40 | 50.40 | 50.00 | 50.30 | 49.10 | 4,484 |
12 Feb 2024 | 50.50 | 50.80 | 50.30 | 50.53 | 49.33 | 18,210 |
09 Feb 2024 | 50.97 | 51.25 | 49.90 | 50.83 | 49.62 | 8,758 |
08 Feb 2024 | 49.83 | 51.40 | 50.20 | 50.59 | 49.39 | 9,609 |
07 Feb 2024 | 50.67 | 51.10 | 49.65 | 50.00 | 48.81 | 1,090 |
06 Feb 2024 | 50.40 | 50.80 | 50.00 | 50.69 | 49.49 | 11,590 |
05 Feb 2024 | 49.65 | 50.90 | 48.45 | 50.12 | 48.93 | 9,432 |
02 Feb 2024 | 49.45 | 50.20 | 49.45 | 49.51 | 48.34 | 2,233 |
01 Feb 2024 | 48.80 | 49.45 | 48.85 | 49.00 | 47.84 | 49,458 |
31 Jan 2024 | 49.15 | 49.15 | 48.60 | 48.94 | 47.78 | 12,261 |
30 Jan 2024 | 49.15 | 49.30 | 48.70 | 49.15 | 47.98 | 102,698 |
29 Jan 2024 | 48.30 | 49.05 | 47.65 | 48.58 | 47.43 | 4,946 |
26 Jan 2024 | 46.00 | 48.25 | 45.40 | 47.81 | 46.68 | 6,891 |
25 Jan 2024 | 46.25 | 46.15 | 45.70 | 45.70 | 44.62 | 46,480 |
24 Jan 2024 | 47.25 | 47.85 | 46.10 | 46.32 | 45.23 | 31,846 |
23 Jan 2024 | 46.67 | 46.95 | 46.00 | 46.95 | 45.84 | 3,326 |
22 Jan 2024 | 46.40 | 47.15 | 46.45 | 46.78 | 45.67 | 8,389 |
19 Jan 2024 | 46.30 | 46.45 | 45.70 | 46.12 | 45.02 | 9,853 |
18 Jan 2024 | 45.78 | 46.30 | 45.80 | 46.02 | 44.93 | 6,861 |
17 Jan 2024 | 46.30 | 45.85 | 45.35 | 45.58 | 44.50 | 6,548 |
16 Jan 2024 | 47.15 | 47.15 | 46.15 | 46.55 | 45.45 | 5,802 |
15 Jan 2024 | 46.88 | 47.30 | 46.70 | 46.99 | 45.88 | 8,862 |
12 Jan 2024 | 46.92 | 47.75 | 46.95 | 47.16 | 46.04 | 5,153 |
11 Jan 2024 | 47.15 | 47.45 | 46.95 | 47.26 | 46.14 | 4,843 |
10 Jan 2024 | 47.45 | 47.75 | 47.01 | 47.16 | 46.05 | 3,107 |
09 Jan 2024 | 47.72 | 47.40 | 45.50 | 47.15 | 46.03 | 1,688 |
08 Jan 2024 | 46.63 | 47.65 | 46.20 | 47.12 | 46.00 | 6,118 |
05 Jan 2024 | 47.40 | 47.05 | 46.20 | 46.60 | 45.50 | 7,201 |
04 Jan 2024 | 48.10 | 48.15 | 47.40 | 47.47 | 46.34 | 8,353 |
03 Jan 2024 | 50.20 | 49.15 | 47.05 | 48.01 | 46.87 | 19,564 |
02 Jan 2024 | 50.40 | 50.80 | 49.45 | 49.61 | 48.44 | 3,711 |
29 Dec 2023 | 50.88 | 50.80 | 50.40 | 50.54 | 49.34 | 5,302 |
28 Dec 2023 | 50.40 | 50.80 | 50.50 | 50.66 | 49.46 | 2,590 |
27 Dec 2023 | 50.50 | 50.90 | 50.10 | 50.50 | 49.30 | 2,089 |
22 Dec 2023 | 50.00 | 50.50 | 49.40 | 50.50 | 49.30 | 10,502 |
21 Dec 2023 | 50.78 | 50.20 | 49.70 | 50.20 | 49.01 | 8,003 |
20 Dec 2023 | 50.20 | 50.80 | 50.10 | 50.40 | 49.20 | 5,054 |
19 Dec 2023 | 49.85 | 50.70 | 49.95 | 50.40 | 49.20 | 20,433 |
18 Dec 2023 | 50.10 | 50.10 | 49.15 | 50.00 | 48.81 | 7,975 |
15 Dec 2023 | 50.00 | 50.30 | 49.50 | 50.20 | 49.01 | 14,446 |
14 Dec 2023 | 49.45 | 51.10 | 50.10 | 50.30 | 49.11 | 15,698 |
13 Dec 2023 | 49.72 | 49.95 | 49.35 | 49.60 | 48.42 | 10,046 |
12 Dec 2023 | 50.50 | 50.70 | 49.25 | 49.75 | 48.57 | 7,181 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |