Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 44.60 | 44.84 | 44.12 | 44.66 | 44.66 | 158,177 |
22 Apr 2024 | 44.23 | 44.52 | 43.76 | 44.36 | 44.36 | 149,424 |
19 Apr 2024 | 43.66 | 43.70 | 43.04 | 43.46 | 43.46 | 156,180 |
19 Apr 2024 | 3.3 Dividend | |||||
18 Apr 2024 | 46.61 | 47.14 | 46.47 | 47.04 | 43.74 | 58,778 |
17 Apr 2024 | 46.10 | 47.06 | 45.88 | 46.54 | 43.28 | 49,684 |
16 Apr 2024 | 46.61 | 47.42 | 45.70 | 46.22 | 42.98 | 199,060 |
15 Apr 2024 | 47.03 | 47.72 | 46.66 | 47.23 | 43.92 | 624,502 |
12 Apr 2024 | 47.47 | 48.46 | 47.02 | 47.10 | 43.80 | 94,921 |
11 Apr 2024 | 46.94 | 47.82 | 46.84 | 46.96 | 43.67 | 343,210 |
10 Apr 2024 | 47.92 | 48.74 | 46.92 | 47.28 | 43.96 | 53,925 |
09 Apr 2024 | 47.22 | 48.20 | 47.10 | 47.63 | 44.29 | 119,953 |
08 Apr 2024 | 47.30 | 47.68 | 47.02 | 47.43 | 44.10 | 290,104 |
05 Apr 2024 | 47.11 | 47.28 | 46.74 | 47.22 | 43.91 | 57,153 |
04 Apr 2024 | 47.41 | 48.22 | 47.26 | 47.95 | 44.59 | 230,164 |
03 Apr 2024 | 47.22 | 47.40 | 46.86 | 47.33 | 44.01 | 265,081 |
02 Apr 2024 | 47.49 | 47.58 | 47.00 | 47.22 | 43.91 | 1,125,796 |
28 Mar 2024 | 46.35 | 47.88 | 46.30 | 47.83 | 44.47 | 85,212 |
27 Mar 2024 | 45.55 | 46.48 | 45.20 | 46.37 | 43.12 | 296,128 |
26 Mar 2024 | 45.81 | 45.92 | 45.16 | 45.84 | 42.62 | 153,508 |
25 Mar 2024 | 45.43 | 46.02 | 44.92 | 45.99 | 42.76 | 70,432 |
22 Mar 2024 | 45.32 | 46.14 | 45.22 | 45.77 | 42.56 | 370,571 |
21 Mar 2024 | 43.81 | 44.72 | 44.08 | 44.60 | 41.47 | 124,781 |
20 Mar 2024 | 42.67 | 43.42 | 42.52 | 43.41 | 40.36 | 364,024 |
19 Mar 2024 | 42.63 | 42.92 | 42.30 | 42.82 | 39.82 | 665,252 |
18 Mar 2024 | 42.50 | 43.42 | 42.40 | 42.60 | 39.61 | 170,146 |
15 Mar 2024 | 42.04 | 43.24 | 42.24 | 42.19 | 39.23 | 1,523,341 |
14 Mar 2024 | 42.50 | 43.32 | 42.01 | 42.08 | 39.13 | 357,137 |
13 Mar 2024 | 42.77 | 43.16 | 41.82 | 42.44 | 39.46 | 290,319 |
12 Mar 2024 | 44.06 | 44.41 | 42.78 | 42.82 | 39.82 | 187,608 |
11 Mar 2024 | 44.50 | 44.98 | 43.54 | 43.97 | 40.89 | 317,633 |
08 Mar 2024 | 42.08 | 44.76 | 42.28 | 44.70 | 41.56 | 1,090,572 |
07 Mar 2024 | 41.24 | 42.62 | 41.20 | 42.04 | 39.09 | 465,977 |
06 Mar 2024 | 40.54 | 41.44 | 40.28 | 41.35 | 38.45 | 84,135 |
05 Mar 2024 | 41.30 | 41.94 | 39.94 | 40.96 | 38.09 | 74,559 |
04 Mar 2024 | 40.06 | 40.30 | 39.56 | 40.16 | 37.34 | 64,398 |
01 Mar 2024 | 41.41 | 41.86 | 39.62 | 40.00 | 37.19 | 446,628 |
29 Feb 2024 | 41.89 | 42.36 | 41.50 | 41.65 | 38.73 | 231,950 |
28 Feb 2024 | 42.29 | 42.66 | 40.90 | 41.71 | 38.78 | 65,772 |
27 Feb 2024 | 42.21 | 42.84 | 41.78 | 42.53 | 39.55 | 126,833 |
26 Feb 2024 | 42.61 | 43.06 | 42.04 | 42.39 | 39.42 | 371,321 |
23 Feb 2024 | 42.52 | 42.92 | 42.08 | 42.87 | 39.86 | 80,200 |
22 Feb 2024 | 42.40 | 43.24 | 41.76 | 42.51 | 39.53 | 36,620 |
21 Feb 2024 | 41.45 | 42.08 | 41.09 | 41.90 | 38.96 | 104,462 |
20 Feb 2024 | 41.91 | 41.86 | 41.36 | 41.43 | 38.52 | 53,198 |
19 Feb 2024 | 41.41 | 42.16 | 41.38 | 41.74 | 38.81 | 31,651 |
16 Feb 2024 | 41.89 | 42.16 | 41.24 | 41.69 | 38.77 | 47,030 |
15 Feb 2024 | 41.45 | 41.86 | 40.86 | 41.60 | 38.68 | 266,016 |
14 Feb 2024 | 41.01 | 41.72 | 40.90 | 41.35 | 38.45 | 34,669 |
13 Feb 2024 | 42.67 | 42.76 | 41.12 | 41.28 | 38.38 | 73,865 |
12 Feb 2024 | 41.43 | 42.96 | 42.00 | 42.68 | 39.69 | 52,364 |
09 Feb 2024 | 42.84 | 43.14 | 41.48 | 41.62 | 38.70 | 116,960 |
08 Feb 2024 | 42.90 | 43.36 | 42.74 | 42.75 | 39.75 | 101,120 |
07 Feb 2024 | 43.24 | 43.68 | 42.80 | 43.10 | 40.08 | 373,906 |
06 Feb 2024 | 43.41 | 43.54 | 42.98 | 43.25 | 40.22 | 518,905 |
05 Feb 2024 | 43.68 | 44.22 | 43.24 | 43.30 | 40.26 | 34,523 |
02 Feb 2024 | 43.70 | 44.68 | 43.60 | 43.72 | 40.65 | 31,406 |
01 Feb 2024 | 44.61 | 44.52 | 43.42 | 43.52 | 40.47 | 35,560 |
31 Jan 2024 | 44.90 | 45.24 | 44.52 | 45.14 | 41.97 | 49,221 |
30 Jan 2024 | 45.74 | 45.74 | 44.36 | 44.51 | 41.39 | 13,564 |
29 Jan 2024 | 45.45 | 45.90 | 44.56 | 45.35 | 42.17 | 16,125 |
26 Jan 2024 | 45.68 | 45.69 | 44.84 | 45.62 | 42.42 | 91,693 |
25 Jan 2024 | 45.83 | 45.82 | 44.62 | 45.49 | 42.30 | 166,434 |
24 Jan 2024 | 45.36 | 46.26 | 45.48 | 46.16 | 42.92 | 65,425 |
23 Jan 2024 | 45.57 | 45.78 | 45.14 | 45.23 | 42.06 | 29,456 |
22 Jan 2024 | 45.45 | 46.00 | 44.74 | 45.54 | 42.35 | 80,199 |
19 Jan 2024 | 45.60 | 45.84 | 44.76 | 44.96 | 41.81 | 76,714 |
18 Jan 2024 | 45.43 | 45.88 | 45.15 | 45.36 | 42.18 | 81,380 |
17 Jan 2024 | 45.76 | 45.78 | 44.56 | 45.00 | 41.84 | 41,840 |
16 Jan 2024 | 46.10 | 46.74 | 46.10 | 46.23 | 42.99 | 39,291 |
15 Jan 2024 | 46.32 | 46.59 | 45.84 | 45.89 | 42.67 | 28,994 |
12 Jan 2024 | 45.95 | 46.74 | 45.46 | 46.32 | 43.07 | 45,145 |
11 Jan 2024 | 46.61 | 46.65 | 45.62 | 45.77 | 42.56 | 43,232 |
10 Jan 2024 | 46.82 | 47.54 | 46.32 | 46.44 | 43.18 | 69,233 |
09 Jan 2024 | 47.60 | 47.67 | 46.94 | 47.03 | 43.73 | 112,547 |
08 Jan 2024 | 47.88 | 48.24 | 47.12 | 47.72 | 44.37 | 21,821 |
05 Jan 2024 | 47.87 | 48.06 | 47.30 | 47.90 | 44.54 | 34,691 |
04 Jan 2024 | 47.49 | 48.40 | 47.66 | 48.25 | 44.87 | 17,233 |
03 Jan 2024 | 48.35 | 49.00 | 47.59 | 47.81 | 44.46 | 30,256 |
02 Jan 2024 | 48.63 | 48.78 | 47.98 | 48.12 | 44.74 | 108,939 |
29 Dec 2023 | 49.49 | 49.64 | 48.51 | 48.69 | 45.27 | 22,394 |
28 Dec 2023 | 49.29 | 49.78 | 49.06 | 49.45 | 45.98 | 39,069 |
27 Dec 2023 | 48.49 | 49.46 | 48.18 | 49.49 | 46.01 | 54,722 |
22 Dec 2023 | 48.39 | 48.62 | 48.28 | 48.29 | 44.90 | 24,497 |
21 Dec 2023 | 48.53 | 49.16 | 48.14 | 48.39 | 45.00 | 69,098 |
20 Dec 2023 | 46.10 | 49.02 | 47.92 | 49.01 | 45.57 | 83,784 |
19 Dec 2023 | 47.96 | 48.50 | 47.72 | 48.08 | 44.71 | 44,578 |
18 Dec 2023 | 47.96 | 48.34 | 47.10 | 47.94 | 44.58 | 283,041 |
15 Dec 2023 | 49.01 | 49.08 | 48.19 | 48.38 | 44.99 | 131,169 |
14 Dec 2023 | 47.09 | 50.00 | 48.00 | 48.77 | 45.35 | 366,627 |
13 Dec 2023 | 45.91 | 46.54 | 45.92 | 46.52 | 43.26 | 41,505 |
12 Dec 2023 | 47.01 | 47.14 | 45.90 | 45.96 | 42.74 | 67,201 |
11 Dec 2023 | 46.80 | 46.86 | 46.20 | 46.69 | 43.41 | 66,632 |
08 Dec 2023 | 47.36 | 47.72 | 46.50 | 46.57 | 43.30 | 49,708 |
07 Dec 2023 | 47.60 | 47.82 | 46.98 | 47.80 | 44.45 | 57,115 |
06 Dec 2023 | 47.01 | 48.04 | 46.56 | 47.96 | 44.60 | 147,771 |
05 Dec 2023 | 46.08 | 47.62 | 46.12 | 47.00 | 43.70 | 97,309 |
04 Dec 2023 | 45.81 | 46.74 | 45.58 | 46.02 | 42.79 | 66,786 |
01 Dec 2023 | 44.63 | 45.86 | 44.54 | 45.78 | 42.57 | 33,736 |
30 Nov 2023 | 44.25 | 45.06 | 43.98 | 44.76 | 41.62 | 516,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |