Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 42.97 | 43.99 | 42.97 | 43.89 | 43.89 | 1,488 |
25 Apr 2024 | 43.52 | 43.67 | 42.74 | 42.96 | 42.96 | 2,080 |
24 Apr 2024 | 41.74 | 42.98 | 41.34 | 42.88 | 42.88 | 2,307 |
23 Apr 2024 | 46.31 | 46.58 | 41.58 | 42.60 | 42.60 | 8,463 |
22 Apr 2024 | 49.23 | 49.51 | 48.98 | 49.17 | 49.17 | 81 |
19 Apr 2024 | 48.89 | 49.11 | 48.71 | 49.11 | 49.11 | 554 |
18 Apr 2024 | 48.38 | 48.77 | 48.33 | 48.63 | 48.63 | 475 |
17 Apr 2024 | 48.96 | 48.96 | 48.03 | 48.03 | 48.03 | 1,105 |
16 Apr 2024 | 48.67 | 48.80 | 48.56 | 48.63 | 48.63 | 367 |
15 Apr 2024 | 49.93 | 49.93 | 49.16 | 49.18 | 49.18 | 3,007 |
12 Apr 2024 | 49.49 | 49.74 | 49.41 | 49.41 | 49.41 | 502 |
11 Apr 2024 | 50.31 | 50.34 | 50.00 | 50.02 | 50.02 | 382 |
10 Apr 2024 | 50.92 | 51.29 | 50.40 | 50.47 | 50.47 | 1,840 |
09 Apr 2024 | 51.85 | 51.85 | 51.44 | 51.74 | 51.74 | 1,814 |
08 Apr 2024 | 51.54 | 51.91 | 51.49 | 51.54 | 51.54 | 88,445 |
05 Apr 2024 | 51.26 | 51.47 | 51.00 | 51.43 | 51.43 | 988 |
04 Apr 2024 | 52.44 | 52.58 | 51.89 | 51.89 | 51.89 | 3,806 |
03 Apr 2024 | 52.67 | 52.67 | 52.44 | 52.50 | 52.50 | 132 |
02 Apr 2024 | 52.78 | 52.78 | 52.44 | 52.44 | 52.44 | 1,105 |
28 Mar 2024 | 53.45 | 53.62 | 53.26 | 53.35 | 53.35 | 594 |
27 Mar 2024 | 52.39 | 52.87 | 52.10 | 52.79 | 52.79 | 1,808 |
26 Mar 2024 | 52.31 | 52.40 | 52.08 | 52.30 | 52.30 | 5,887 |
25 Mar 2024 | 53.10 | 53.10 | 52.38 | 52.38 | 52.38 | 1,716 |
22 Mar 2024 | 53.11 | 53.17 | 52.72 | 52.80 | 52.80 | 858 |
21 Mar 2024 | 52.32 | 52.99 | 52.32 | 52.99 | 52.99 | 2,479 |
20 Mar 2024 | 51.68 | 52.21 | 51.68 | 52.21 | 52.21 | 3,037 |
19 Mar 2024 | 51.47 | 51.64 | 51.37 | 51.59 | 51.59 | 576 |
18 Mar 2024 | 51.48 | 51.56 | 51.13 | 51.36 | 51.36 | 1,105 |
15 Mar 2024 | 51.26 | 51.60 | 51.02 | 51.50 | 51.50 | 1,751 |
14 Mar 2024 | 51.68 | 51.90 | 51.32 | 51.90 | 51.90 | 1,517 |
13 Mar 2024 | 51.62 | 51.99 | 51.62 | 51.99 | 51.99 | 431 |
13 Mar 2024 | 0.3 Dividend | |||||
12 Mar 2024 | 51.54 | 52.15 | 51.54 | 52.12 | 51.82 | 724 |
11 Mar 2024 | 51.58 | 51.58 | 51.11 | 51.50 | 51.20 | 597 |
08 Mar 2024 | 51.79 | 51.80 | 51.69 | 51.71 | 51.41 | 561 |
07 Mar 2024 | 52.23 | 52.23 | 51.32 | 51.32 | 51.03 | 614 |
06 Mar 2024 | 52.19 | 52.19 | 51.43 | 51.54 | 51.24 | 1,622 |
05 Mar 2024 | 52.05 | 52.50 | 51.98 | 52.43 | 52.13 | 619 |
04 Mar 2024 | 51.87 | 52.09 | 51.83 | 51.88 | 51.59 | 37 |
01 Mar 2024 | 51.83 | 52.53 | 51.67 | 52.10 | 51.80 | 2,633 |
29 Feb 2024 | 52.81 | 53.17 | 52.45 | 52.74 | 52.44 | 1,502 |
28 Feb 2024 | 52.65 | 52.91 | 52.34 | 52.67 | 52.37 | 130 |
27 Feb 2024 | 52.80 | 53.10 | 52.59 | 52.62 | 52.32 | 1,243 |
26 Feb 2024 | 51.90 | 52.26 | 51.90 | 52.26 | 51.96 | 30 |
23 Feb 2024 | 52.28 | 52.33 | 51.62 | 51.63 | 51.34 | 2,117 |
22 Feb 2024 | 51.20 | 52.19 | 51.05 | 51.99 | 51.69 | 917 |
21 Feb 2024 | 49.92 | 50.39 | 49.92 | 50.28 | 49.99 | 946 |
20 Feb 2024 | 49.60 | 49.72 | 49.33 | 49.72 | 49.43 | 14,745 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 49.17 | 50.10 | 48.83 | 50.09 | 49.80 | 134 |
15 Feb 2024 | 49.23 | 49.26 | 49.02 | 49.15 | 48.87 | 83 |
14 Feb 2024 | 48.20 | 48.82 | 48.20 | 48.74 | 48.46 | 13,056 |
13 Feb 2024 | 48.30 | 48.33 | 48.00 | 48.07 | 47.79 | 48 |
12 Feb 2024 | 48.05 | 49.11 | 48.02 | 49.11 | 48.83 | 430 |
09 Feb 2024 | 47.68 | 47.96 | 47.55 | 47.93 | 47.65 | 1,115 |
08 Feb 2024 | 47.25 | 47.65 | 47.20 | 47.23 | 46.96 | 1,263 |
07 Feb 2024 | 47.46 | 47.46 | 47.05 | 47.42 | 47.15 | 1,352 |
06 Feb 2024 | 46.28 | 46.72 | 46.16 | 46.71 | 46.44 | 79,262 |
05 Feb 2024 | 46.47 | 46.56 | 46.04 | 46.56 | 46.29 | 2,213 |
02 Feb 2024 | 47.41 | 47.51 | 46.83 | 47.10 | 46.83 | 710 |
01 Feb 2024 | 46.67 | 46.99 | 46.67 | 46.75 | 46.48 | 116,460 |
31 Jan 2024 | 47.31 | 47.51 | 47.12 | 47.25 | 46.98 | 1,113 |
30 Jan 2024 | 47.22 | 47.77 | 47.08 | 47.77 | 47.49 | 1,225 |
29 Jan 2024 | 47.53 | 47.53 | 46.97 | 47.11 | 46.84 | 7 |
26 Jan 2024 | 47.95 | 47.95 | 47.53 | 47.63 | 47.36 | 1,405 |
25 Jan 2024 | 47.65 | 47.73 | 47.26 | 47.28 | 47.01 | 175 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 48.53 | 48.72 | 47.38 | 47.38 | 47.11 | 144 |
22 Jan 2024 | 47.82 | 48.18 | 47.50 | 48.18 | 47.90 | 525 |
19 Jan 2024 | 47.10 | 47.25 | 47.00 | 47.11 | 46.84 | 2,248 |
18 Jan 2024 | 47.26 | 47.33 | 46.94 | 47.02 | 46.75 | 800 |
17 Jan 2024 | 47.00 | 47.32 | 47.00 | 47.15 | 46.88 | 9 |
16 Jan 2024 | 46.83 | 47.03 | 46.38 | 47.03 | 46.76 | 3 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 47.60 | 47.78 | 47.10 | 47.10 | 46.83 | 487 |
11 Jan 2024 | 46.82 | 47.03 | 46.43 | 46.70 | 46.43 | 120 |
10 Jan 2024 | 46.95 | 46.96 | 46.79 | 46.83 | 46.56 | 567 |
09 Jan 2024 | 47.15 | 47.44 | 47.12 | 47.12 | 46.85 | 345 |
08 Jan 2024 | 47.10 | 47.49 | 47.07 | 47.49 | 47.22 | 136 |
05 Jan 2024 | 46.34 | 47.28 | 46.34 | 46.83 | 46.56 | 462 |
04 Jan 2024 | 46.63 | 46.66 | 46.39 | 46.43 | 46.17 | 18,870 |
03 Jan 2024 | 47.11 | 47.27 | 46.50 | 46.94 | 46.67 | 779 |
02 Jan 2024 | 47.79 | 48.10 | 47.64 | 47.75 | 47.48 | 363 |
29 Dec 2023 | 47.98 | 48.10 | 47.73 | 47.84 | 47.56 | 59 |
28 Dec 2023 | 47.97 | 48.13 | 47.63 | 47.83 | 47.55 | 408 |
27 Dec 2023 | 47.77 | 48.00 | 47.77 | 48.00 | 47.72 | 60 |
22 Dec 2023 | 47.65 | 48.11 | 47.65 | 47.80 | 47.52 | 156 |
21 Dec 2023 | 47.81 | 47.81 | 47.00 | 47.00 | 46.73 | 55 |
20 Dec 2023 | 47.70 | 48.19 | 47.63 | 48.02 | 47.74 | 512 |
19 Dec 2023 | 46.98 | 47.77 | 46.97 | 47.70 | 47.43 | 457 |
18 Dec 2023 | 46.40 | 46.93 | 46.31 | 46.92 | 46.65 | 536 |
15 Dec 2023 | 46.51 | 46.72 | 46.07 | 46.41 | 46.14 | 386 |
14 Dec 2023 | 46.52 | 47.37 | 46.52 | 46.83 | 46.56 | 181 |
13 Dec 2023 | 45.40 | 45.40 | 45.33 | 45.33 | 45.07 | 41 |
12 Dec 2023 | 45.60 | 45.71 | 45.33 | 45.39 | 45.13 | 112 |
11 Dec 2023 | 45.59 | 46.02 | 45.59 | 45.84 | 45.58 | 44 |
08 Dec 2023 | 45.65 | 45.65 | 45.38 | 45.38 | 45.12 | 1,186 |
07 Dec 2023 | 45.04 | 45.29 | 44.89 | 45.29 | 45.03 | 251 |
06 Dec 2023 | 45.34 | 45.63 | 45.28 | 45.43 | 45.17 | 35 |
05 Dec 2023 | 45.02 | 45.33 | 44.64 | 44.64 | 44.38 | 1,002 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |