Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 47.10 | 47.20 | 46.75 | 46.75 | 46.75 | 194 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 11 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 46 |
05 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 30 |
04 Apr 2024 | 46.95 | 46.95 | 46.80 | 46.80 | 46.80 | 66 |
03 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1 |
02 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 125 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 20 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | 87 |
21 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 23 |
20 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 22 |
19 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 22 |
18 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 41 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 45.20 | 45.20 | 45.10 | 45.10 | 45.10 | 118 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 10 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 248 |
01 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 18 |
29 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 13 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 78 |
26 Feb 2024 | 43.00 | 44.45 | 43.00 | 43.00 | 43.00 | 631 |
23 Feb 2024 | 44.75 | 44.75 | 44.71 | 44.71 | 44.71 | 1,165 |
22 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 88 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 45.70 | 45.75 | 45.70 | 45.75 | 45.75 | 61 |
16 Feb 2024 | 45.05 | 45.70 | 45.05 | 45.69 | 45.69 | 219 |
15 Feb 2024 | 45.35 | 45.35 | 45.22 | 45.22 | 45.22 | 510 |
14 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 40 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 64 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 134 |
07 Feb 2024 | 44.80 | 44.80 | 44.75 | 44.75 | 44.75 | 98 |
06 Feb 2024 | 45.75 | 45.90 | 45.65 | 45.90 | 45.90 | 883 |
06 Feb 2024 | 2.905 Dividend | |||||
05 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 46.15 | 184 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 45.49 | 119 |
31 Jan 2024 | 49.70 | 49.70 | 49.55 | 49.55 | 46.61 | 426 |
30 Jan 2024 | 49.35 | 49.45 | 49.35 | 49.45 | 46.52 | 357 |
29 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 45.86 | 237 |
26 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 46.43 | 13 |
25 Jan 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 46.05 | 16 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 45.91 | 27 |
19 Jan 2024 | 48.50 | 48.50 | 47.90 | 48.10 | 45.25 | 94 |
18 Jan 2024 | 49.10 | 49.10 | 48.85 | 49.00 | 46.10 | 193 |
17 Jan 2024 | 48.85 | 48.85 | 48.50 | 48.79 | 45.90 | 202 |
16 Jan 2024 | 49.55 | 49.55 | 49.25 | 49.55 | 46.62 | 121 |
15 Jan 2024 | 49.95 | 50.10 | 49.50 | 49.70 | 46.76 | 371 |
12 Jan 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 46.85 | 467 |
11 Jan 2024 | 49.35 | 49.55 | 49.35 | 49.55 | 46.62 | 597 |
10 Jan 2024 | 49.95 | 50.10 | 49.70 | 49.70 | 46.75 | 566 |
09 Jan 2024 | 49.70 | 49.70 | 49.55 | 49.55 | 46.61 | 69 |
08 Jan 2024 | 49.95 | 50.30 | 49.95 | 50.30 | 47.32 | 1,220 |
05 Jan 2024 | 49.95 | 49.95 | 49.70 | 49.95 | 46.99 | 534 |
04 Jan 2024 | 49.85 | 50.10 | 49.55 | 49.80 | 46.85 | 203 |
03 Jan 2024 | 49.55 | 50.00 | 49.55 | 49.65 | 46.71 | 326 |
02 Jan 2024 | 49.70 | 49.90 | 49.35 | 49.90 | 46.95 | 765 |
29 Dec 2023 | 49.40 | 49.70 | 49.40 | 49.70 | 46.76 | 199 |
28 Dec 2023 | 49.30 | 49.65 | 49.10 | 49.10 | 46.19 | 1,281 |
27 Dec 2023 | 49.20 | 49.40 | 49.05 | 49.15 | 46.24 | 765 |
22 Dec 2023 | 49.35 | 49.35 | 48.90 | 48.90 | 46.01 | 525 |
21 Dec 2023 | 48.50 | 48.90 | 48.50 | 48.90 | 46.01 | 39 |
20 Dec 2023 | 49.10 | 49.15 | 48.85 | 48.85 | 45.96 | 436 |
19 Dec 2023 | 48.85 | 49.05 | 48.75 | 48.95 | 46.05 | 1,420 |
18 Dec 2023 | 48.45 | 48.50 | 48.40 | 48.50 | 45.63 | 377 |
15 Dec 2023 | 48.70 | 48.70 | 47.80 | 48.00 | 45.16 | 348 |
14 Dec 2023 | 48.80 | 48.80 | 48.45 | 48.75 | 45.87 | 518 |
13 Dec 2023 | 47.95 | 47.95 | 47.90 | 47.90 | 45.06 | 97 |
12 Dec 2023 | 47.85 | 47.85 | 47.70 | 47.75 | 44.92 | 47 |
11 Dec 2023 | 48.20 | 48.20 | 48.05 | 48.05 | 45.21 | 194 |
08 Dec 2023 | 48.75 | 48.80 | 48.15 | 48.48 | 45.61 | 427 |
07 Dec 2023 | 48.05 | 48.60 | 48.05 | 48.49 | 45.62 | 1,471 |
06 Dec 2023 | 48.50 | 48.50 | 48.20 | 48.20 | 45.34 | 784 |
05 Dec 2023 | 49.00 | 49.00 | 48.35 | 48.38 | 45.52 | 381 |
04 Dec 2023 | 48.30 | 49.20 | 48.30 | 48.70 | 45.81 | 665 |
01 Dec 2023 | 47.35 | 48.50 | 47.20 | 48.50 | 45.63 | 581 |
30 Nov 2023 | 47.20 | 47.20 | 45.95 | 45.95 | 43.23 | 77,181 |
29 Nov 2023 | 47.05 | 48.20 | 47.05 | 48.05 | 45.20 | 852 |
28 Nov 2023 | 46.70 | 46.95 | 46.70 | 46.95 | 44.17 | 297 |
27 Nov 2023 | 47.40 | 47.40 | 47.30 | 47.30 | 44.50 | 189 |
24 Nov 2023 | 46.75 | 46.75 | 46.00 | 46.00 | 43.28 | 2,057 |
23 Nov 2023 | 45.70 | 45.70 | 45.15 | 45.55 | 42.85 | 181 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |