Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 45.46 | 45.46 | 284 |
01 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
30 Apr 2024 | 45.04 | 45.07 | 44.76 | 44.76 | 44.76 | 495 |
29 Apr 2024 | 45.16 | 45.30 | 45.16 | 45.13 | 45.13 | 100 |
26 Apr 2024 | 44.79 | 44.79 | 44.61 | 44.74 | 44.74 | 2,358 |
25 Apr 2024 | 44.58 | 44.58 | 44.51 | 44.35 | 44.35 | 33 |
24 Apr 2024 | 44.39 | 44.40 | 44.14 | 44.13 | 44.13 | 829 |
23 Apr 2024 | 43.91 | 43.94 | 43.84 | 43.99 | 43.99 | 403 |
22 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
19 Apr 2024 | 43.19 | 43.43 | 43.19 | 43.28 | 43.28 | 627 |
18 Apr 2024 | 43.07 | 43.26 | 43.07 | 43.33 | 43.33 | 816 |
17 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.81 | 42.81 | - |
16 Apr 2024 | 43.01 | 43.01 | 42.99 | 42.80 | 42.80 | - |
15 Apr 2024 | 43.47 | 43.47 | 43.47 | 43.56 | 43.56 | 52 |
12 Apr 2024 | 44.01 | 44.23 | 44.01 | 43.74 | 43.74 | 134 |
11 Apr 2024 | 44.31 | 44.32 | 44.31 | 44.23 | 44.23 | 2,473 |
10 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
09 Apr 2024 | 44.98 | 45.00 | 44.79 | 44.76 | 44.76 | 65 |
08 Apr 2024 | 44.40 | 44.54 | 44.40 | 44.74 | 44.74 | 666 |
05 Apr 2024 | 44.42 | 44.42 | 44.30 | 44.38 | 44.38 | 281 |
04 Apr 2024 | 44.67 | 44.71 | 44.67 | 44.82 | 44.82 | 3,430 |
03 Apr 2024 | 44.45 | 44.57 | 44.40 | 44.67 | 44.67 | 838 |
02 Apr 2024 | 44.60 | 44.83 | 44.60 | 44.78 | 44.78 | 990 |
28 Mar 2024 | 44.50 | 44.60 | 44.47 | 44.60 | 44.60 | 490 |
27 Mar 2024 | 44.63 | 44.63 | 44.60 | 44.71 | 44.71 | 401 |
26 Mar 2024 | 44.82 | 44.84 | 44.68 | 44.78 | 44.78 | 357 |
25 Mar 2024 | 44.95 | 44.95 | 44.86 | 44.87 | 44.87 | 22 |
22 Mar 2024 | 45.17 | 45.17 | 45.17 | 45.04 | 45.04 | 332 |
21 Mar 2024 | 45.49 | 45.49 | 45.49 | 45.45 | 45.45 | 96 |
20 Mar 2024 | 44.84 | 44.84 | 44.76 | 44.83 | 44.83 | 2,117 |
19 Mar 2024 | 44.63 | 44.82 | 44.63 | 44.88 | 44.88 | 1,968 |
18 Mar 2024 | 44.97 | 45.10 | 44.96 | 44.90 | 44.90 | 7,668 |
15 Mar 2024 | 45.02 | 45.03 | 45.02 | 44.97 | 44.97 | 2,400 |
14 Mar 2024 | 45.13 | 45.13 | 45.09 | 44.81 | 44.81 | 558 |
13 Mar 2024 | 45.04 | 45.14 | 45.04 | 45.01 | 45.01 | 498 |
12 Mar 2024 | 45.39 | 45.39 | 45.39 | 45.19 | 45.19 | - |
11 Mar 2024 | 44.37 | 44.78 | 44.37 | 44.78 | 44.78 | 32 |
08 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.59 | 44.59 | - |
07 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.44 | 44.44 | 221 |
06 Mar 2024 | 44.24 | 44.30 | 44.24 | 44.38 | 44.38 | 15 |
05 Mar 2024 | 43.80 | 43.97 | 43.80 | 43.97 | 43.97 | 32 |
04 Mar 2024 | 44.18 | 44.18 | 44.18 | 44.26 | 44.26 | 40 |
01 Mar 2024 | 44.46 | 44.48 | 44.46 | 44.53 | 44.53 | 678 |
29 Feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
28 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.13 | 44.13 | - |
27 Feb 2024 | 44.67 | 44.89 | 44.67 | 44.70 | 44.70 | 368 |
26 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
23 Feb 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
22 Feb 2024 | 44.77 | 44.77 | 44.53 | 44.53 | 44.53 | 2,398 |
21 Feb 2024 | 44.26 | 44.47 | 44.26 | 44.43 | 44.43 | 4 |
20 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
19 Feb 2024 | 43.75 | 43.87 | 43.75 | 43.81 | 43.81 | 85 |
16 Feb 2024 | 44.02 | 44.02 | 43.93 | 43.87 | 43.87 | 1 |
15 Feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
14 Feb 2024 | 42.89 | 43.02 | 42.86 | 42.92 | 42.92 | 803 |
13 Feb 2024 | 43.53 | 43.53 | 43.02 | 42.81 | 42.81 | 15,442 |
12 Feb 2024 | 43.05 | 43.58 | 43.05 | 43.51 | 43.51 | 1,039 |
09 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
08 Feb 2024 | 43.16 | 43.16 | 43.00 | 42.85 | 42.85 | 8,865 |
07 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
06 Feb 2024 | 43.24 | 43.41 | 43.24 | 43.56 | 43.56 | 565 |
05 Feb 2024 | 42.71 | 42.89 | 42.71 | 42.69 | 42.69 | - |
02 Feb 2024 | 43.13 | 43.13 | 42.66 | 42.56 | 42.56 | 8,042 |
01 Feb 2024 | 42.94 | 43.00 | 42.94 | 43.03 | 43.03 | 703 |
01 Feb 2024 | 0.4976 Dividend | |||||
31 Jan 2024 | 43.59 | 43.64 | 43.58 | 43.65 | 43.16 | 732 |
30 Jan 2024 | 43.48 | 43.77 | 43.48 | 43.65 | 43.15 | 193,572 |
29 Jan 2024 | 43.74 | 43.86 | 43.53 | 43.58 | 43.09 | 366 |
26 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.26 | - |
25 Jan 2024 | 43.99 | 44.01 | 43.99 | 43.81 | 43.31 | 10 |
24 Jan 2024 | 44.00 | 44.00 | 43.87 | 43.97 | 43.47 | 720 |
23 Jan 2024 | 43.47 | 43.47 | 43.47 | 43.40 | 42.90 | 442 |
22 Jan 2024 | 43.01 | 43.19 | 42.87 | 43.19 | 42.70 | 486 |
19 Jan 2024 | 42.94 | 43.11 | 42.94 | 42.87 | 42.38 | 2,542 |
18 Jan 2024 | 42.75 | 42.81 | 42.75 | 42.81 | 42.32 | 864 |
17 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 41.94 | - |
16 Jan 2024 | 43.47 | 43.66 | 43.47 | 43.55 | 43.05 | 3,486 |
15 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.33 | 43.82 | 2,672 |
12 Jan 2024 | 44.33 | 44.33 | 44.09 | 44.35 | 43.85 | 50 |
11 Jan 2024 | 44.29 | 44.42 | 43.92 | 43.92 | 43.42 | 99 |
10 Jan 2024 | 44.03 | 44.03 | 44.03 | 43.88 | 43.38 | - |
09 Jan 2024 | 43.95 | 43.95 | 43.90 | 43.58 | 43.08 | 1,050 |
08 Jan 2024 | 43.66 | 43.66 | 43.66 | 43.80 | 43.30 | 5 |
05 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.44 | - |
04 Jan 2024 | 43.82 | 43.82 | 43.78 | 43.85 | 43.36 | 1,123 |
03 Jan 2024 | 44.16 | 44.16 | 43.63 | 43.63 | 43.13 | 1,435 |
02 Jan 2024 | 44.00 | 44.57 | 43.90 | 44.00 | 43.50 | 11 |
29 Dec 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.16 | - |
28 Dec 2023 | 44.43 | 44.48 | 44.43 | 44.45 | 43.94 | 38 |
27 Dec 2023 | 43.76 | 44.00 | 43.76 | 44.00 | 43.50 | 67 |
22 Dec 2023 | 43.68 | 43.68 | 43.68 | 43.68 | 43.18 | - |
21 Dec 2023 | 43.44 | 43.44 | 43.44 | 43.58 | 43.08 | 10 |
20 Dec 2023 | 43.25 | 43.37 | 43.25 | 43.25 | 42.76 | 381 |
19 Dec 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 42.94 | - |
18 Dec 2023 | 43.42 | 43.42 | 43.36 | 43.14 | 42.65 | - |
15 Dec 2023 | 43.47 | 43.47 | 43.47 | 43.47 | 42.97 | - |
14 Dec 2023 | 43.59 | 43.59 | 43.54 | 43.59 | 43.09 | 520 |
13 Dec 2023 | 41.90 | 41.90 | 41.90 | 42.10 | 41.62 | 3 |
12 Dec 2023 | 42.21 | 42.50 | 42.14 | 42.21 | 41.73 | 386 |
11 Dec 2023 | 42.19 | 42.19 | 41.89 | 42.13 | 41.64 | 2,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |