Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 49.91 | 50.23 | 49.37 | 50.14 | 50.14 | 1,603 |
30 Apr 2024 | 49.65 | 50.00 | 49.55 | 49.76 | 49.76 | 675 |
29 Apr 2024 | 49.41 | 49.79 | 49.05 | 49.65 | 49.65 | 1,497 |
26 Apr 2024 | 48.74 | 49.23 | 48.38 | 49.21 | 49.21 | 651 |
25 Apr 2024 | 48.76 | 49.00 | 48.31 | 48.70 | 48.70 | 1,002 |
24 Apr 2024 | 48.77 | 49.00 | 48.52 | 48.82 | 48.82 | 521 |
23 Apr 2024 | 48.10 | 48.75 | 48.10 | 48.67 | 48.67 | 1,751 |
22 Apr 2024 | 47.90 | 48.21 | 46.35 | 48.16 | 48.16 | 1,191 |
19 Apr 2024 | 47.39 | 47.81 | 46.97 | 47.72 | 47.72 | 958 |
18 Apr 2024 | 47.46 | 47.46 | 46.81 | 47.07 | 47.07 | 1,028 |
17 Apr 2024 | 47.00 | 47.32 | 46.68 | 46.86 | 46.86 | 1,160 |
16 Apr 2024 | 46.72 | 46.95 | 46.12 | 46.74 | 46.74 | 1,623 |
15 Apr 2024 | 47.33 | 47.71 | 46.64 | 46.81 | 46.81 | 1,130 |
12 Apr 2024 | 47.70 | 48.00 | 47.04 | 47.16 | 47.16 | 1,049 |
11 Apr 2024 | 47.74 | 47.81 | 47.43 | 47.63 | 47.63 | 2,460 |
10 Apr 2024 | 47.33 | 47.81 | 47.26 | 47.60 | 47.60 | 1,106 |
09 Apr 2024 | 47.61 | 47.80 | 47.30 | 47.53 | 47.53 | 953 |
08 Apr 2024 | 47.40 | 47.45 | 47.00 | 47.39 | 47.39 | 2,642 |
05 Apr 2024 | 46.73 | 47.19 | 46.67 | 47.02 | 47.02 | 1,275 |
05 Apr 2024 | 0.24 Dividend | |||||
04 Apr 2024 | 47.33 | 47.48 | 47.05 | 47.40 | 47.16 | 2,631 |
03 Apr 2024 | 47.08 | 47.29 | 47.00 | 47.09 | 46.85 | 2,044 |
02 Apr 2024 | 46.87 | 47.13 | 46.76 | 47.03 | 46.80 | 1,967 |
28 Mar 2024 | 47.02 | 47.36 | 46.84 | 47.32 | 47.08 | 2,610 |
27 Mar 2024 | 46.50 | 46.93 | 46.41 | 46.73 | 46.49 | 1,263 |
26 Mar 2024 | 46.30 | 46.43 | 46.11 | 46.37 | 46.14 | 1,412 |
25 Mar 2024 | 46.06 | 46.47 | 45.73 | 46.26 | 46.03 | 2,142 |
22 Mar 2024 | 46.32 | 46.44 | 45.91 | 45.96 | 45.73 | 1,249 |
21 Mar 2024 | 46.10 | 46.66 | 45.96 | 46.14 | 45.90 | 1,259 |
20 Mar 2024 | 45.81 | 45.95 | 45.60 | 45.94 | 45.71 | 627 |
19 Mar 2024 | 45.90 | 46.00 | 45.50 | 45.92 | 45.69 | 1,094 |
19 Mar 2024 | 0.3 Dividend | |||||
18 Mar 2024 | 46.26 | 46.40 | 45.85 | 46.22 | 45.69 | 1,532 |
15 Mar 2024 | 45.85 | 46.35 | 45.76 | 46.24 | 45.71 | 2,569 |
14 Mar 2024 | 46.21 | 46.64 | 45.71 | 45.71 | 45.18 | 1,502 |
13 Mar 2024 | 46.28 | 46.33 | 46.06 | 46.11 | 45.58 | 1,689 |
12 Mar 2024 | 46.10 | 46.50 | 45.70 | 46.07 | 45.54 | 1,250 |
11 Mar 2024 | 46.01 | 46.30 | 45.91 | 45.99 | 45.46 | 1,386 |
08 Mar 2024 | 46.07 | 46.45 | 45.90 | 45.94 | 45.41 | 1,221 |
07 Mar 2024 | 46.10 | 46.23 | 45.88 | 45.92 | 45.39 | 779 |
06 Mar 2024 | 45.87 | 46.45 | 45.45 | 46.15 | 45.62 | 3,482 |
05 Mar 2024 | 45.75 | 46.00 | 45.66 | 45.74 | 45.22 | 2,998 |
04 Mar 2024 | 45.62 | 45.90 | 45.43 | 45.61 | 45.08 | 1,457 |
01 Mar 2024 | 45.78 | 46.15 | 45.17 | 45.23 | 44.71 | 1,448 |
29 Feb 2024 | 45.59 | 45.92 | 45.36 | 45.63 | 45.11 | 940 |
28 Feb 2024 | 46.18 | 46.18 | 45.43 | 45.48 | 44.96 | 859 |
27 Feb 2024 | 46.04 | 46.42 | 45.72 | 45.80 | 45.27 | 1,167 |
26 Feb 2024 | 45.42 | 46.39 | 45.32 | 46.10 | 45.57 | 3,434 |
23 Feb 2024 | 45.33 | 45.63 | 44.99 | 45.34 | 44.82 | 2,410 |
22 Feb 2024 | 44.98 | 45.29 | 44.94 | 45.15 | 44.63 | 599 |
21 Feb 2024 | 44.87 | 45.23 | 44.54 | 44.99 | 44.47 | 1,661 |
20 Feb 2024 | 44.81 | 45.19 | 44.73 | 45.03 | 44.52 | 1,773 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 44.78 | 45.00 | 44.68 | 44.97 | 44.45 | 2,901 |
15 Feb 2024 | 44.63 | 44.86 | 44.52 | 44.83 | 44.31 | 802 |
14 Feb 2024 | 44.31 | 44.85 | 44.31 | 44.50 | 43.99 | 1,123 |
13 Feb 2024 | 44.40 | 44.68 | 43.75 | 44.33 | 43.82 | 960 |
12 Feb 2024 | 44.50 | 44.95 | 44.43 | 44.83 | 44.32 | 1,742 |
09 Feb 2024 | 44.50 | 45.08 | 44.04 | 44.44 | 43.93 | 1,222 |
08 Feb 2024 | 44.90 | 45.01 | 44.27 | 44.67 | 44.16 | 776 |
07 Feb 2024 | 45.10 | 45.30 | 44.76 | 44.89 | 44.37 | 458 |
07 Feb 2024 | 0.24 Dividend | |||||
06 Feb 2024 | 45.19 | 45.67 | 44.80 | 45.17 | 44.41 | 961 |
05 Feb 2024 | 45.34 | 45.48 | 44.59 | 45.04 | 44.29 | 2,175 |
02 Feb 2024 | 44.89 | 45.48 | 44.62 | 45.22 | 44.46 | 716 |
01 Feb 2024 | 45.47 | 45.54 | 44.29 | 44.82 | 44.07 | 2,419 |
31 Jan 2024 | 45.92 | 46.04 | 45.57 | 45.72 | 44.95 | 1,648 |
30 Jan 2024 | 45.67 | 45.93 | 45.60 | 45.86 | 45.09 | 999 |
29 Jan 2024 | 45.87 | 45.96 | 45.23 | 45.34 | 44.58 | 1,138 |
26 Jan 2024 | 45.74 | 45.91 | 45.55 | 45.84 | 45.07 | 1,390 |
25 Jan 2024 | 45.40 | 45.95 | 45.36 | 45.48 | 44.72 | 918 |
24 Jan 2024 | 45.50 | 45.82 | 45.39 | 45.43 | 44.67 | 567 |
23 Jan 2024 | 45.02 | 45.57 | 44.72 | 45.27 | 44.51 | 4,972 |
22 Jan 2024 | 44.43 | 44.87 | 44.24 | 44.86 | 44.11 | 3,111 |
19 Jan 2024 | 43.97 | 44.17 | 43.79 | 44.06 | 43.32 | 1,733 |
18 Jan 2024 | 43.80 | 44.15 | 43.55 | 43.68 | 42.95 | 968 |
17 Jan 2024 | 43.69 | 43.81 | 43.48 | 43.68 | 42.95 | 1,578 |
16 Jan 2024 | 43.61 | 43.72 | 42.55 | 43.61 | 42.88 | 1,232 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 43.82 | 44.15 | 43.64 | 43.77 | 43.04 | 761 |
11 Jan 2024 | 43.79 | 43.89 | 42.72 | 43.52 | 42.79 | 617 |
10 Jan 2024 | 43.90 | 44.08 | 43.61 | 44.03 | 43.29 | 2,684 |
09 Jan 2024 | 43.87 | 44.29 | 43.61 | 43.81 | 43.08 | 977 |
08 Jan 2024 | 43.43 | 43.92 | 43.43 | 43.92 | 43.19 | 564 |
05 Jan 2024 | 43.70 | 43.76 | 43.53 | 43.76 | 43.02 | 920 |
04 Jan 2024 | 43.40 | 43.95 | 43.35 | 43.78 | 43.04 | 1,049 |
04 Jan 2024 | 0.24 Dividend | |||||
03 Jan 2024 | 43.42 | 43.53 | 43.05 | 43.46 | 42.50 | 1,678 |
02 Jan 2024 | 43.26 | 43.62 | 43.15 | 43.59 | 42.62 | 1,847 |
29 Dec 2023 | 43.94 | 44.02 | 43.34 | 43.38 | 42.41 | 3,460 |
28 Dec 2023 | 43.47 | 43.92 | 43.47 | 43.87 | 42.90 | 2,269 |
27 Dec 2023 | 43.18 | 43.47 | 43.08 | 43.39 | 42.43 | 1,841 |
22 Dec 2023 | 42.90 | 43.26 | 42.89 | 42.96 | 42.01 | 671 |
21 Dec 2023 | 42.80 | 43.00 | 42.54 | 42.69 | 41.74 | 988 |
20 Dec 2023 | 42.85 | 43.10 | 42.85 | 43.08 | 42.12 | 2,301 |
19 Dec 2023 | 43.00 | 43.15 | 42.85 | 43.07 | 42.11 | 1,565 |
19 Dec 2023 | 0.275 Dividend | |||||
18 Dec 2023 | 43.05 | 43.47 | 42.90 | 43.32 | 42.09 | 2,735 |
15 Dec 2023 | 43.20 | 43.26 | 42.70 | 42.70 | 41.49 | 1,866 |
14 Dec 2023 | 42.87 | 43.24 | 42.58 | 42.84 | 41.62 | 2,647 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |