Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 45.69 | 47.15 | 44.97 | 45.01 | 45.01 | 750 |
01 May 2024 | 44.41 | 44.41 | 44.30 | 44.37 | 44.37 | 41 |
30 Apr 2024 | 44.43 | 45.14 | 44.43 | 44.80 | 44.80 | 80 |
29 Apr 2024 | 44.37 | 44.70 | 44.30 | 44.69 | 44.69 | 282 |
26 Apr 2024 | 43.84 | 44.12 | 43.80 | 44.12 | 44.12 | 696 |
25 Apr 2024 | 43.23 | 43.40 | 43.21 | 43.31 | 43.31 | 196 |
24 Apr 2024 | 43.05 | 43.38 | 43.02 | 43.35 | 43.35 | 733 |
23 Apr 2024 | 43.30 | 43.67 | 43.01 | 43.55 | 43.55 | 19 |
22 Apr 2024 | 42.88 | 43.05 | 42.88 | 43.05 | 43.05 | 64 |
19 Apr 2024 | 42.85 | 43.29 | 42.85 | 42.99 | 42.99 | 496 |
18 Apr 2024 | 42.46 | 42.83 | 42.24 | 42.42 | 42.42 | 349 |
17 Apr 2024 | 41.75 | 42.12 | 41.61 | 42.12 | 42.12 | 504 |
16 Apr 2024 | 41.74 | 42.03 | 41.45 | 42.03 | 42.03 | 291 |
15 Apr 2024 | 42.83 | 43.07 | 42.20 | 42.26 | 42.26 | 1,033 |
12 Apr 2024 | 42.93 | 42.96 | 42.69 | 42.94 | 42.94 | 867 |
11 Apr 2024 | 42.82 | 43.07 | 42.70 | 43.07 | 43.07 | 834 |
10 Apr 2024 | 42.88 | 43.03 | 41.97 | 42.05 | 42.05 | 95 |
09 Apr 2024 | 43.62 | 43.71 | 43.37 | 43.44 | 43.44 | 136 |
08 Apr 2024 | 43.20 | 43.51 | 42.98 | 43.50 | 43.50 | 70 |
05 Apr 2024 | 42.46 | 43.02 | 42.46 | 42.88 | 42.88 | 969 |
04 Apr 2024 | 43.36 | 43.63 | 43.36 | 43.41 | 43.41 | 4,350 |
03 Apr 2024 | 42.70 | 42.85 | 42.70 | 42.81 | 42.81 | 154 |
02 Apr 2024 | 42.59 | 43.05 | 42.53 | 42.84 | 42.84 | 872 |
28 Mar 2024 | 43.74 | 43.85 | 43.51 | 43.55 | 43.55 | 681 |
28 Mar 2024 | 0.45 Dividend | |||||
27 Mar 2024 | 43.11 | 43.35 | 42.80 | 43.30 | 42.85 | 1,194 |
26 Mar 2024 | 42.67 | 42.87 | 42.58 | 42.65 | 42.21 | 535 |
25 Mar 2024 | 43.60 | 43.60 | 42.71 | 42.71 | 42.26 | 1,716 |
22 Mar 2024 | 44.10 | 44.10 | 43.26 | 43.26 | 42.81 | 2,201 |
21 Mar 2024 | 43.74 | 43.80 | 43.27 | 43.27 | 42.82 | 3,211 |
20 Mar 2024 | 43.04 | 43.16 | 42.90 | 43.16 | 42.71 | 577 |
19 Mar 2024 | 42.87 | 42.94 | 42.41 | 42.94 | 42.49 | 175 |
18 Mar 2024 | 43.04 | 43.04 | 42.47 | 42.49 | 42.05 | 1,304 |
15 Mar 2024 | 42.48 | 42.53 | 42.26 | 42.34 | 41.90 | 452 |
14 Mar 2024 | 43.01 | 43.31 | 42.45 | 42.63 | 42.19 | 1,633 |
13 Mar 2024 | 43.70 | 43.82 | 43.40 | 43.40 | 42.95 | 766 |
12 Mar 2024 | 43.95 | 44.10 | 43.63 | 43.63 | 43.18 | 53 |
11 Mar 2024 | 44.34 | 44.48 | 44.10 | 44.42 | 43.96 | 262 |
08 Mar 2024 | 43.71 | 44.03 | 43.71 | 43.87 | 43.41 | 329 |
07 Mar 2024 | 43.72 | 43.72 | 43.25 | 43.43 | 42.98 | 291 |
06 Mar 2024 | 43.44 | 43.44 | 43.18 | 43.31 | 42.86 | 1,522 |
05 Mar 2024 | 43.84 | 44.79 | 43.39 | 43.62 | 43.16 | 1,574 |
04 Mar 2024 | 44.02 | 44.14 | 43.35 | 44.14 | 43.68 | 64 |
01 Mar 2024 | 42.30 | 43.80 | 42.23 | 43.80 | 43.34 | 9,785 |
29 Feb 2024 | 42.92 | 42.92 | 42.08 | 42.08 | 41.64 | 326 |
28 Feb 2024 | 42.45 | 42.98 | 42.36 | 42.80 | 42.36 | 18 |
27 Feb 2024 | 43.25 | 43.25 | 42.67 | 42.80 | 42.36 | 419 |
26 Feb 2024 | 43.70 | 44.08 | 43.23 | 43.23 | 42.78 | 287 |
23 Feb 2024 | 44.03 | 44.37 | 44.03 | 44.37 | 43.91 | 201 |
22 Feb 2024 | 43.77 | 44.12 | 43.62 | 44.12 | 43.66 | 1,413 |
21 Feb 2024 | 42.93 | 43.89 | 42.83 | 43.89 | 43.43 | 1,352 |
20 Feb 2024 | 43.85 | 43.99 | 42.90 | 42.96 | 42.52 | 422 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 44.21 | 44.36 | 43.50 | 44.35 | 43.89 | 113 |
15 Feb 2024 | 43.97 | 44.40 | 42.55 | 44.40 | 43.94 | 1,136 |
14 Feb 2024 | 44.97 | 46.08 | 44.97 | 46.05 | 45.57 | 1,602 |
13 Feb 2024 | 43.97 | 44.06 | 43.68 | 44.06 | 43.60 | 1,033 |
12 Feb 2024 | 45.79 | 45.79 | 45.23 | 45.44 | 44.97 | 43 |
09 Feb 2024 | 46.36 | 46.36 | 45.09 | 45.17 | 44.70 | 47 |
08 Feb 2024 | 45.06 | 45.51 | 44.99 | 45.51 | 45.04 | 1,294 |
07 Feb 2024 | 45.06 | 45.06 | 44.78 | 44.78 | 44.31 | 4 |
06 Feb 2024 | 44.77 | 45.55 | 44.58 | 45.23 | 44.76 | 16 |
05 Feb 2024 | 45.41 | 45.52 | 45.00 | 45.15 | 44.68 | 281 |
02 Feb 2024 | 46.61 | 46.83 | 45.80 | 46.13 | 45.65 | 1,199 |
01 Feb 2024 | 46.36 | 46.36 | 46.09 | 46.16 | 45.68 | 39 |
31 Jan 2024 | 47.11 | 47.33 | 47.05 | 47.05 | 46.56 | 1 |
30 Jan 2024 | 48.09 | 48.24 | 47.05 | 47.30 | 46.81 | 181 |
29 Jan 2024 | 47.23 | 47.49 | 47.20 | 47.47 | 46.98 | 13 |
26 Jan 2024 | 47.87 | 47.87 | 47.43 | 47.64 | 47.14 | 791 |
25 Jan 2024 | 48.28 | 48.28 | 47.29 | 47.44 | 46.95 | 569 |
24 Jan 2024 | 48.14 | 48.14 | 47.27 | 47.79 | 47.29 | 102 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 48.43 | 48.62 | 48.38 | 48.49 | 47.99 | 51 |
19 Jan 2024 | 47.90 | 47.90 | 47.43 | 47.72 | 47.22 | 542 |
18 Jan 2024 | 48.31 | 48.31 | 47.79 | 47.79 | 47.30 | 12 |
17 Jan 2024 | 48.56 | 49.15 | 47.10 | 47.47 | 46.97 | 394 |
16 Jan 2024 | 49.43 | 49.93 | 49.42 | 49.68 | 49.16 | 200,663 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 48.23 | 48.95 | 48.23 | 48.85 | 48.34 | 127 |
11 Jan 2024 | 49.16 | 49.16 | 47.93 | 47.98 | 47.48 | 309 |
10 Jan 2024 | 48.30 | 48.65 | 48.06 | 48.57 | 48.07 | 89 |
09 Jan 2024 | 48.20 | 48.46 | 48.02 | 48.16 | 47.66 | 45 |
08 Jan 2024 | 48.71 | 48.71 | 48.60 | 48.60 | 48.09 | 151 |
05 Jan 2024 | 48.90 | 49.16 | 48.90 | 49.15 | 48.64 | 232 |
04 Jan 2024 | 49.99 | 49.99 | 49.81 | 49.81 | 49.29 | 307 |
03 Jan 2024 | 49.90 | 50.19 | 49.66 | 50.04 | 49.52 | 450 |
02 Jan 2024 | 49.73 | 50.47 | 49.54 | 50.47 | 49.95 | 46 |
29 Dec 2023 | 50.04 | 50.31 | 50.04 | 50.17 | 49.65 | 169 |
29 Dec 2023 | 0.45 Dividend | |||||
28 Dec 2023 | 50.73 | 50.75 | 50.44 | 50.70 | 49.73 | 62 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 49.50 | 50.22 | 48.64 | 50.02 | 49.06 | 186 |
21 Dec 2023 | 48.61 | 49.34 | 48.58 | 49.00 | 48.06 | 46 |
20 Dec 2023 | 49.76 | 50.10 | 49.65 | 49.78 | 48.82 | 269 |
19 Dec 2023 | 49.61 | 49.96 | 49.57 | 49.96 | 49.00 | 10 |
18 Dec 2023 | 49.79 | 49.79 | 48.99 | 49.17 | 48.23 | 17 |
15 Dec 2023 | 50.13 | 50.56 | 49.18 | 49.20 | 48.26 | 831 |
14 Dec 2023 | 49.46 | 50.67 | 49.25 | 50.19 | 49.23 | 1,225 |
13 Dec 2023 | 46.53 | 47.09 | 46.46 | 46.99 | 46.09 | 37 |
12 Dec 2023 | 46.80 | 46.80 | 46.51 | 46.65 | 45.75 | 917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |