Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 50.37 | 50.37 | 49.99 | 49.99 | 49.99 | 1,509 |
02 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 203 |
01 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 7,150 |
30 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 2,138 |
29 Apr 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 9,964 |
26 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 1,152 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 8,837 |
23 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 1,722 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 11,641 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 5,381 |
15 Apr 2024 | 47.18 | 47.18 | 46.88 | 46.88 | 46.88 | 1,171 |
12 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 10,107 |
11 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 13,062 |
10 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 12,911 |
09 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1,247 |
08 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 18,580 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 48.35 | 48.37 | 48.32 | 48.32 | 48.32 | 1,271 |
03 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1,071 |
02 Apr 2024 | 48.51 | 48.51 | 48.38 | 48.45 | 48.45 | 6,690 |
28 Mar 2024 | 48.87 | 48.88 | 48.87 | 48.88 | 48.88 | 1,619 |
27 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 9,424 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 5,115 |
22 Mar 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 3,149 |
21 Mar 2024 | 48.85 | 48.89 | 48.85 | 48.89 | 48.89 | 3,162 |
20 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 780 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 3,354 |
15 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 4,006 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 1,008 |
11 Mar 2024 | 48.44 | 48.48 | 48.24 | 48.39 | 48.39 | 6,102 |
08 Mar 2024 | 48.25 | 48.25 | 48.11 | 48.11 | 48.11 | 1,363 |
07 Mar 2024 | 47.61 | 47.83 | 47.61 | 47.83 | 47.83 | 2,802 |
06 Mar 2024 | 47.41 | 47.72 | 47.41 | 47.55 | 47.55 | 1,841 |
05 Mar 2024 | 47.21 | 47.45 | 47.21 | 47.45 | 47.45 | 1,614 |
04 Mar 2024 | 47.21 | 47.27 | 47.08 | 47.27 | 47.27 | 1,525 |
01 Mar 2024 | 46.75 | 47.15 | 46.75 | 47.01 | 47.01 | 1,016 |
29 Feb 2024 | 46.63 | 46.75 | 46.63 | 46.73 | 46.73 | 1,287 |
28 Feb 2024 | 46.65 | 46.65 | 46.50 | 46.50 | 46.50 | 653 |
27 Feb 2024 | 46.78 | 46.81 | 46.68 | 46.68 | 46.68 | 856 |
26 Feb 2024 | 47.01 | 47.01 | 46.55 | 46.55 | 46.55 | 1,518 |
23 Feb 2024 | 46.92 | 47.04 | 46.68 | 47.04 | 47.04 | 14,887 |
22 Feb 2024 | 46.99 | 46.99 | 46.83 | 46.83 | 46.83 | 12,120 |
21 Feb 2024 | 46.88 | 46.88 | 46.87 | 46.88 | 46.88 | 1,611 |
20 Feb 2024 | 46.13 | 46.81 | 46.13 | 46.80 | 46.80 | 6,542 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 2,294 |
15 Feb 2024 | 45.24 | 45.71 | 45.24 | 45.69 | 45.69 | 1,363 |
14 Feb 2024 | 45.73 | 45.77 | 45.20 | 45.20 | 45.20 | 3,687 |
14 Feb 2024 | 0.915 Dividend | |||||
13 Feb 2024 | 46.85 | 46.85 | 46.28 | 46.28 | 45.36 | 8,427 |
12 Feb 2024 | 46.51 | 46.93 | 46.51 | 46.92 | 46.00 | 7,409 |
09 Feb 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.33 | 5,532 |
08 Feb 2024 | 46.29 | 46.41 | 46.15 | 46.15 | 45.24 | 3,121 |
07 Feb 2024 | 46.80 | 46.80 | 46.59 | 46.67 | 45.75 | 539 |
06 Feb 2024 | 46.85 | 47.00 | 46.85 | 46.93 | 46.00 | 2,397 |
05 Feb 2024 | 47.47 | 47.47 | 46.83 | 47.00 | 46.07 | 2,593 |
02 Feb 2024 | 47.63 | 47.63 | 47.57 | 47.57 | 46.63 | 1,088 |
01 Feb 2024 | 47.96 | 48.10 | 47.96 | 48.03 | 47.08 | 1,399 |
31 Jan 2024 | 48.20 | 48.43 | 48.20 | 48.39 | 47.43 | 473 |
30 Jan 2024 | 48.16 | 48.20 | 48.13 | 48.13 | 47.18 | 1,078 |
29 Jan 2024 | 48.30 | 48.30 | 48.12 | 48.17 | 47.22 | 741 |
26 Jan 2024 | 47.95 | 48.10 | 47.95 | 48.10 | 47.15 | 2,196 |
25 Jan 2024 | 48.10 | 48.26 | 48.06 | 48.23 | 47.28 | 2,899 |
24 Jan 2024 | 48.36 | 48.45 | 48.36 | 48.45 | 47.49 | 1,000 |
23 Jan 2024 | 48.31 | 48.37 | 48.25 | 48.33 | 47.37 | 2,706 |
22 Jan 2024 | 48.40 | 48.43 | 48.11 | 48.18 | 47.23 | 3,215 |
19 Jan 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 47.26 | 1,433 |
18 Jan 2024 | 48.54 | 48.54 | 48.36 | 48.36 | 47.40 | 377 |
17 Jan 2024 | 49.25 | 49.25 | 49.07 | 49.21 | 48.23 | 1,191 |
16 Jan 2024 | 49.45 | 49.62 | 49.45 | 49.59 | 48.61 | 3,978 |
15 Jan 2024 | 49.17 | 49.30 | 49.17 | 49.23 | 48.26 | 837 |
12 Jan 2024 | 49.51 | 49.51 | 49.35 | 49.35 | 48.37 | 3,434 |
11 Jan 2024 | 49.50 | 49.50 | 49.34 | 49.34 | 48.36 | 572 |
10 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.23 | 592 |
09 Jan 2024 | 49.68 | 49.68 | 49.24 | 49.24 | 48.27 | 7,334 |
08 Jan 2024 | 49.01 | 49.32 | 49.01 | 49.32 | 48.34 | 3,205 |
05 Jan 2024 | 49.00 | 49.08 | 48.92 | 49.02 | 48.05 | 1,427 |
04 Jan 2024 | 49.01 | 49.01 | 48.80 | 48.80 | 47.84 | 2,305 |
03 Jan 2024 | 48.53 | 48.79 | 48.53 | 48.79 | 47.83 | 1,841 |
02 Jan 2024 | 47.90 | 48.23 | 47.90 | 48.23 | 47.28 | 4,134 |
29 Dec 2023 | 47.58 | 47.65 | 47.58 | 47.65 | 46.71 | 1,605 |
28 Dec 2023 | 47.86 | 48.12 | 47.86 | 48.12 | 47.17 | 3,246 |
27 Dec 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 46.88 | 976 |
22 Dec 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 46.61 | 2,098 |
21 Dec 2023 | 47.38 | 47.51 | 47.38 | 47.51 | 46.57 | 631 |
20 Dec 2023 | 48.02 | 48.02 | 47.95 | 47.95 | 47.00 | 4,324 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 47.21 | 18,445 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.07 | 1,364 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |