Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 48.37 | 48.65 | 48.04 | 48.18 | 48.18 | 1,030 |
29 Apr 2024 | 48.19 | 48.37 | 48.07 | 48.35 | 48.35 | 1,259 |
26 Apr 2024 | 47.44 | 47.64 | 47.25 | 47.33 | 47.33 | 40,970 |
25 Apr 2024 | 46.87 | 47.09 | 46.62 | 46.62 | 46.62 | 1,062 |
24 Apr 2024 | 47.42 | 47.42 | 47.07 | 47.29 | 47.29 | 590 |
23 Apr 2024 | 47.93 | 48.07 | 47.43 | 47.51 | 47.51 | 686 |
22 Apr 2024 | 48.20 | 48.47 | 48.10 | 48.42 | 48.42 | 693 |
19 Apr 2024 | 48.03 | 48.34 | 47.87 | 48.01 | 48.01 | 3,099 |
18 Apr 2024 | 47.54 | 47.95 | 47.54 | 47.95 | 47.95 | 194,784 |
17 Apr 2024 | 47.21 | 48.10 | 47.21 | 47.36 | 47.36 | 647,306 |
16 Apr 2024 | 47.47 | 47.47 | 46.91 | 47.28 | 47.28 | 3,218 |
15 Apr 2024 | 48.94 | 49.18 | 47.34 | 47.41 | 47.41 | 2,085 |
12 Apr 2024 | 48.95 | 49.03 | 48.07 | 48.07 | 48.07 | 1,709 |
11 Apr 2024 | 49.24 | 49.25 | 48.95 | 49.18 | 49.18 | 2,075 |
10 Apr 2024 | 48.45 | 49.03 | 48.45 | 49.03 | 49.03 | 32 |
09 Apr 2024 | 49.29 | 49.37 | 49.11 | 49.32 | 49.32 | 135,335 |
08 Apr 2024 | 49.08 | 49.22 | 49.05 | 49.21 | 49.21 | 162,314 |
05 Apr 2024 | 48.55 | 49.05 | 48.55 | 48.74 | 48.74 | 798 |
04 Apr 2024 | 49.10 | 49.47 | 49.07 | 49.07 | 49.07 | 10,153 |
03 Apr 2024 | 48.92 | 49.32 | 48.92 | 49.31 | 49.31 | 113,052 |
02 Apr 2024 | 48.87 | 49.16 | 48.80 | 49.16 | 49.16 | 50,690 |
28 Mar 2024 | 49.00 | 49.41 | 48.80 | 49.22 | 49.22 | 129,235 |
27 Mar 2024 | 49.28 | 49.42 | 48.63 | 48.93 | 48.93 | 105,463 |
26 Mar 2024 | 49.10 | 49.44 | 48.99 | 49.43 | 49.43 | 2,142 |
25 Mar 2024 | 48.48 | 49.06 | 48.48 | 48.62 | 48.62 | 93,373 |
22 Mar 2024 | 48.72 | 48.85 | 48.31 | 48.31 | 48.31 | 87,987 |
21 Mar 2024 | 49.36 | 49.48 | 48.72 | 48.72 | 48.72 | 99,623 |
20 Mar 2024 | 48.81 | 49.38 | 48.81 | 49.38 | 49.38 | 2,206 |
19 Mar 2024 | 48.54 | 49.16 | 48.21 | 49.15 | 49.15 | 101,827 |
18 Mar 2024 | 48.49 | 48.49 | 47.93 | 48.24 | 48.24 | 2,948 |
15 Mar 2024 | 48.34 | 48.91 | 48.34 | 48.69 | 48.69 | 1,757 |
14 Mar 2024 | 47.50 | 47.60 | 47.28 | 47.59 | 47.59 | 1,991 |
13 Mar 2024 | 46.78 | 47.34 | 46.78 | 46.86 | 46.86 | 46,189 |
12 Mar 2024 | 46.37 | 46.49 | 46.10 | 46.49 | 46.49 | 53 |
11 Mar 2024 | 45.26 | 46.39 | 45.26 | 46.39 | 46.39 | 1,131 |
08 Mar 2024 | 45.87 | 45.89 | 45.70 | 45.81 | 45.81 | 992 |
07 Mar 2024 | 44.93 | 45.37 | 44.89 | 45.24 | 45.24 | 1,701 |
06 Mar 2024 | 45.06 | 45.06 | 44.21 | 44.21 | 44.21 | 2,733 |
05 Mar 2024 | 44.92 | 45.39 | 44.73 | 45.11 | 45.11 | 1,742 |
04 Mar 2024 | 45.41 | 45.44 | 45.00 | 45.00 | 45.00 | 1,093 |
01 Mar 2024 | 45.40 | 45.61 | 44.99 | 45.12 | 45.12 | 1,169 |
29 Feb 2024 | 45.42 | 45.80 | 45.25 | 45.35 | 45.35 | 94 |
28 Feb 2024 | 44.77 | 45.22 | 44.65 | 45.12 | 45.12 | 1,926 |
27 Feb 2024 | 44.06 | 44.66 | 44.00 | 44.59 | 44.59 | 2,296 |
26 Feb 2024 | 44.04 | 44.04 | 43.75 | 43.89 | 43.89 | 3,915 |
23 Feb 2024 | 44.08 | 44.10 | 43.81 | 43.81 | 43.81 | 201,535 |
22 Feb 2024 | 44.10 | 44.11 | 43.94 | 44.01 | 44.01 | 43,310 |
21 Feb 2024 | 43.95 | 44.00 | 43.92 | 43.94 | 43.94 | 153,886 |
20 Feb 2024 | 43.78 | 44.12 | 43.78 | 43.82 | 43.82 | 52,194 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 43.31 | 43.74 | 43.31 | 43.74 | 43.74 | 9,774 |
15 Feb 2024 | 42.82 | 43.19 | 42.82 | 43.11 | 43.11 | 57,630 |
14 Feb 2024 | 42.44 | 42.66 | 42.01 | 42.43 | 42.43 | 42,328 |
13 Feb 2024 | 42.49 | 42.53 | 42.01 | 42.01 | 42.01 | 70,155 |
12 Feb 2024 | 42.72 | 42.95 | 42.64 | 42.78 | 42.78 | 130,210 |
09 Feb 2024 | 42.55 | 42.69 | 42.35 | 42.68 | 42.68 | 1,973 |
08 Feb 2024 | 42.07 | 43.01 | 41.49 | 43.01 | 43.01 | 273,439 |
08 Feb 2024 | 0.3025 Dividend | |||||
07 Feb 2024 | 40.99 | 40.99 | 39.86 | 39.92 | 39.62 | 109,845 |
06 Feb 2024 | 38.69 | 39.01 | 38.67 | 38.84 | 38.54 | 115,973 |
05 Feb 2024 | 38.82 | 38.91 | 38.51 | 38.63 | 38.34 | 2,192 |
02 Feb 2024 | 39.19 | 39.44 | 39.00 | 39.19 | 38.90 | 256,599 |
01 Feb 2024 | 39.81 | 40.06 | 39.68 | 39.85 | 39.55 | 87,294 |
31 Jan 2024 | 41.01 | 41.01 | 40.19 | 40.22 | 39.92 | 4,109 |
30 Jan 2024 | 41.92 | 41.92 | 41.46 | 41.53 | 41.22 | 1,501 |
29 Jan 2024 | 41.83 | 41.97 | 41.69 | 41.69 | 41.37 | 281,421 |
26 Jan 2024 | 43.03 | 43.21 | 42.47 | 42.47 | 42.15 | 720,861 |
25 Jan 2024 | 41.93 | 42.54 | 41.93 | 42.30 | 41.98 | 1,118 |
24 Jan 2024 | 41.04 | 41.04 | 40.69 | 40.74 | 40.43 | 1,007 |
23 Jan 2024 | 40.41 | 40.48 | 40.26 | 40.43 | 40.12 | 1,373 |
22 Jan 2024 | 40.02 | 40.03 | 39.88 | 39.91 | 39.61 | 4,662 |
19 Jan 2024 | 40.17 | 40.35 | 40.16 | 40.19 | 39.89 | 150,023 |
18 Jan 2024 | 40.48 | 40.69 | 40.31 | 40.69 | 40.38 | 125,746 |
17 Jan 2024 | 40.90 | 40.98 | 40.75 | 40.75 | 40.44 | 144 |
16 Jan 2024 | 41.39 | 41.45 | 41.06 | 41.20 | 40.89 | 116 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 41.88 | 41.94 | 41.57 | 41.57 | 41.25 | 595 |
11 Jan 2024 | 41.68 | 41.79 | 41.36 | 41.60 | 41.28 | 529 |
10 Jan 2024 | 42.17 | 42.18 | 41.78 | 41.79 | 41.47 | 461 |
09 Jan 2024 | 42.12 | 42.15 | 42.12 | 42.12 | 41.80 | 30 |
08 Jan 2024 | 42.12 | 42.32 | 42.01 | 42.23 | 41.91 | 745 |
05 Jan 2024 | 41.30 | 42.24 | 41.24 | 41.86 | 41.54 | 4,023 |
04 Jan 2024 | 41.76 | 42.18 | 41.76 | 42.05 | 41.73 | 2,601 |
03 Jan 2024 | 41.29 | 41.87 | 41.29 | 41.87 | 41.55 | 5,506 |
02 Jan 2024 | 41.34 | 41.61 | 41.27 | 41.61 | 41.29 | 24,646 |
29 Dec 2023 | 42.32 | 42.32 | 41.42 | 41.50 | 41.19 | 94,026 |
28 Dec 2023 | 42.58 | 42.58 | 42.24 | 42.24 | 41.92 | 50,877 |
27 Dec 2023 | 41.16 | 42.92 | 41.16 | 42.58 | 42.26 | 76,313 |
22 Dec 2023 | 41.88 | 41.96 | 41.73 | 41.82 | 41.50 | 179 |
21 Dec 2023 | 43.16 | 43.46 | 41.86 | 41.86 | 41.54 | 43,814 |
20 Dec 2023 | 43.26 | 43.43 | 43.16 | 43.36 | 43.03 | 2,114 |
19 Dec 2023 | 43.41 | 43.51 | 43.16 | 43.16 | 42.83 | 749 |
18 Dec 2023 | 43.06 | 43.19 | 42.95 | 42.99 | 42.66 | 721 |
15 Dec 2023 | 42.92 | 43.21 | 42.65 | 42.65 | 42.33 | 781 |
14 Dec 2023 | 42.00 | 43.41 | 41.75 | 42.98 | 42.65 | 157,458 |
13 Dec 2023 | 40.80 | 40.81 | 40.66 | 40.66 | 40.35 | 617 |
12 Dec 2023 | 41.05 | 41.15 | 40.61 | 40.61 | 40.30 | 2,996 |
11 Dec 2023 | 41.49 | 41.68 | 41.27 | 41.27 | 40.96 | 33,850 |
08 Dec 2023 | 41.04 | 41.31 | 40.97 | 41.31 | 41.00 | 429 |
07 Dec 2023 | 41.44 | 41.44 | 40.63 | 40.63 | 40.32 | 5,558 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |