Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 49.79 | 49.79 | 48.59 | 49.57 | 49.57 | 5,054 |
30 Apr 2024 | 49.39 | 49.40 | 48.72 | 49.05 | 49.05 | 295 |
29 Apr 2024 | 50.48 | 50.50 | 49.88 | 50.10 | 50.10 | 736 |
26 Apr 2024 | 50.10 | 50.58 | 49.95 | 50.18 | 50.18 | 7,022 |
25 Apr 2024 | 49.03 | 49.74 | 48.98 | 49.50 | 49.50 | 1,661 |
24 Apr 2024 | 48.99 | 49.04 | 48.68 | 48.94 | 48.94 | 492 |
23 Apr 2024 | 47.90 | 48.76 | 47.27 | 48.63 | 48.63 | 2,208 |
22 Apr 2024 | 48.20 | 48.80 | 48.11 | 48.24 | 48.24 | 2,293 |
19 Apr 2024 | 49.86 | 49.88 | 49.02 | 49.44 | 49.44 | 783 |
18 Apr 2024 | 49.65 | 50.00 | 49.10 | 49.50 | 49.50 | 908 |
17 Apr 2024 | 48.16 | 49.81 | 48.16 | 49.33 | 49.33 | 673 |
16 Apr 2024 | 47.95 | 47.98 | 47.15 | 47.98 | 47.98 | 1,999 |
15 Apr 2024 | 49.49 | 49.49 | 47.78 | 47.80 | 47.80 | 3,140 |
12 Apr 2024 | 49.71 | 51.08 | 49.71 | 51.08 | 51.08 | 1,462 |
11 Apr 2024 | 47.84 | 48.25 | 47.67 | 48.09 | 48.09 | 1,253 |
10 Apr 2024 | 47.23 | 47.49 | 46.10 | 47.49 | 47.49 | 3,009 |
09 Apr 2024 | 46.57 | 47.14 | 46.38 | 46.80 | 46.80 | 1,536 |
08 Apr 2024 | 47.00 | 47.38 | 45.64 | 46.04 | 46.04 | 705 |
05 Apr 2024 | 46.27 | 46.94 | 45.41 | 46.82 | 46.82 | 6,433 |
04 Apr 2024 | 46.99 | 47.20 | 46.11 | 46.37 | 46.37 | 2,470 |
03 Apr 2024 | 45.75 | 46.50 | 45.20 | 46.50 | 46.50 | 5,071 |
02 Apr 2024 | 44.41 | 45.16 | 44.38 | 44.91 | 44.91 | 4,844 |
02 Apr 2024 | 0.155 Dividend | |||||
28 Mar 2024 | 42.50 | 43.75 | 42.50 | 43.75 | 43.60 | 2,695 |
27 Mar 2024 | 41.15 | 42.20 | 41.00 | 42.20 | 42.05 | 2,735 |
26 Mar 2024 | 41.65 | 41.70 | 41.65 | 41.70 | 41.55 | 558 |
25 Mar 2024 | 41.70 | 42.10 | 41.35 | 41.65 | 41.50 | 390 |
22 Mar 2024 | 41.60 | 41.95 | 41.45 | 41.75 | 41.60 | 752 |
21 Mar 2024 | 41.60 | 42.70 | 41.60 | 42.20 | 42.05 | 1,582 |
20 Mar 2024 | 39.75 | 39.95 | 39.75 | 39.95 | 39.81 | 40 |
19 Mar 2024 | 40.70 | 40.70 | 40.10 | 40.10 | 39.96 | 110 |
18 Mar 2024 | 41.00 | 41.25 | 40.75 | 40.75 | 40.61 | 678 |
15 Mar 2024 | 41.65 | 42.10 | 40.65 | 40.85 | 40.71 | 2,808 |
14 Mar 2024 | 41.60 | 41.95 | 41.40 | 41.55 | 41.40 | 788 |
13 Mar 2024 | 40.80 | 41.80 | 40.80 | 41.80 | 41.65 | 271 |
12 Mar 2024 | 40.75 | 41.15 | 40.50 | 40.85 | 40.71 | 495 |
11 Mar 2024 | 40.90 | 41.05 | 40.65 | 40.95 | 40.80 | 1,132 |
08 Mar 2024 | 40.35 | 40.75 | 40.35 | 40.70 | 40.56 | 1,652 |
07 Mar 2024 | 39.90 | 41.00 | 39.90 | 40.40 | 40.26 | 1,073 |
06 Mar 2024 | 39.60 | 40.00 | 39.25 | 39.75 | 39.61 | 1,054 |
05 Mar 2024 | 39.40 | 40.30 | 39.30 | 39.50 | 39.36 | 2,791 |
04 Mar 2024 | 38.95 | 39.40 | 38.45 | 39.35 | 39.21 | 1,787 |
01 Mar 2024 | 38.35 | 39.00 | 38.05 | 39.00 | 38.86 | 665 |
29 Feb 2024 | 37.25 | 37.70 | 36.80 | 37.55 | 37.42 | 1,763 |
28 Feb 2024 | 36.60 | 36.75 | 36.30 | 36.55 | 36.42 | 134 |
27 Feb 2024 | 36.20 | 36.55 | 36.15 | 36.35 | 36.22 | 5,780 |
26 Feb 2024 | 36.95 | 36.95 | 35.80 | 35.85 | 35.72 | 558 |
23 Feb 2024 | 36.70 | 36.85 | 36.20 | 36.75 | 36.62 | 1,214 |
22 Feb 2024 | 37.55 | 37.90 | 36.90 | 37.05 | 36.92 | 595 |
21 Feb 2024 | 41.00 | 41.00 | 37.25 | 37.40 | 37.27 | 4,078 |
20 Feb 2024 | 41.40 | 41.55 | 40.90 | 41.05 | 40.90 | 1,871 |
19 Feb 2024 | 41.20 | 41.35 | 40.85 | 40.85 | 40.71 | 659 |
16 Feb 2024 | 41.45 | 41.50 | 41.10 | 41.30 | 41.15 | 268 |
15 Feb 2024 | 40.70 | 41.50 | 40.35 | 40.85 | 40.71 | 1,375 |
14 Feb 2024 | 40.35 | 40.50 | 39.85 | 40.30 | 40.16 | 3,633 |
13 Feb 2024 | 42.50 | 42.50 | 40.70 | 40.70 | 40.56 | 385 |
12 Feb 2024 | 42.40 | 42.40 | 41.95 | 42.05 | 41.90 | 8,615 |
09 Feb 2024 | 42.90 | 42.90 | 42.70 | 42.70 | 42.55 | 744 |
08 Feb 2024 | 43.20 | 43.20 | 42.45 | 42.45 | 42.30 | 703 |
07 Feb 2024 | 43.65 | 43.95 | 43.25 | 43.40 | 43.25 | 6,932 |
06 Feb 2024 | 42.90 | 43.75 | 42.90 | 43.70 | 43.55 | 699 |
05 Feb 2024 | 43.55 | 43.60 | 43.10 | 43.15 | 43.00 | 720 |
02 Feb 2024 | 44.45 | 44.45 | 43.30 | 43.30 | 43.15 | 1,459 |
01 Feb 2024 | 43.65 | 43.65 | 43.30 | 43.30 | 43.15 | 742 |
31 Jan 2024 | 43.35 | 44.10 | 43.35 | 43.85 | 43.69 | 349 |
30 Jan 2024 | 43.85 | 44.05 | 43.75 | 43.75 | 43.60 | 30 |
29 Jan 2024 | 43.20 | 43.35 | 43.20 | 43.25 | 43.10 | 160 |
26 Jan 2024 | 43.00 | 43.05 | 42.90 | 42.90 | 42.75 | 984 |
25 Jan 2024 | 42.40 | 42.90 | 42.30 | 42.90 | 42.75 | 1,753 |
24 Jan 2024 | 43.40 | 44.00 | 42.50 | 42.50 | 42.35 | 1,461 |
23 Jan 2024 | 42.80 | 43.10 | 42.55 | 42.80 | 42.65 | 724 |
22 Jan 2024 | 41.60 | 42.30 | 41.60 | 42.25 | 42.10 | 532 |
19 Jan 2024 | 43.00 | 43.05 | 42.20 | 42.20 | 42.05 | 510 |
18 Jan 2024 | 42.65 | 42.70 | 42.25 | 42.45 | 42.30 | 417 |
17 Jan 2024 | 43.35 | 43.80 | 42.55 | 42.65 | 42.50 | 1,435 |
16 Jan 2024 | 44.05 | 44.05 | 43.60 | 43.90 | 43.74 | 531 |
15 Jan 2024 | 44.70 | 44.70 | 44.20 | 44.20 | 44.04 | 624 |
12 Jan 2024 | 44.00 | 45.00 | 44.00 | 44.30 | 44.14 | 2,006 |
11 Jan 2024 | 44.20 | 44.20 | 43.40 | 43.40 | 43.25 | 317 |
10 Jan 2024 | 43.20 | 43.85 | 43.20 | 43.70 | 43.55 | 279 |
09 Jan 2024 | 43.65 | 44.10 | 43.00 | 43.00 | 42.85 | 1,255 |
08 Jan 2024 | 43.40 | 43.75 | 42.85 | 43.70 | 43.55 | 1,288 |
05 Jan 2024 | 43.65 | 44.15 | 43.50 | 43.95 | 43.79 | 196 |
04 Jan 2024 | 43.50 | 44.00 | 43.30 | 43.90 | 43.74 | 378 |
03 Jan 2024 | 44.20 | 44.20 | 43.45 | 43.60 | 43.45 | 1,002 |
02 Jan 2024 | 45.05 | 45.40 | 44.55 | 44.55 | 44.39 | 2,072 |
29 Dec 2023 | 44.60 | 44.80 | 44.40 | 44.75 | 44.59 | 1,122 |
28 Dec 2023 | 45.40 | 45.40 | 45.10 | 45.15 | 44.99 | 1,897 |
27 Dec 2023 | 44.95 | 45.50 | 44.90 | 45.50 | 45.34 | 1,042 |
22 Dec 2023 | 44.75 | 46.05 | 44.75 | 45.65 | 45.49 | 4,711 |
21 Dec 2023 | 45.00 | 45.05 | 44.50 | 45.05 | 44.89 | 1,091 |
20 Dec 2023 | 45.55 | 45.55 | 45.25 | 45.25 | 45.09 | 42 |
19 Dec 2023 | 44.55 | 45.95 | 44.45 | 45.95 | 45.79 | 1,974 |
18 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.34 | 10 |
15 Dec 2023 | 45.00 | 45.20 | 44.45 | 45.20 | 45.04 | 4,336 |
14 Dec 2023 | 44.55 | 45.35 | 44.50 | 44.75 | 44.59 | 1,355 |
13 Dec 2023 | 42.70 | 43.35 | 42.65 | 42.95 | 42.80 | 658 |
12 Dec 2023 | 44.55 | 44.65 | 43.45 | 43.45 | 43.30 | 838 |
11 Dec 2023 | 44.10 | 44.10 | 43.25 | 44.05 | 43.89 | 5,686 |
08 Dec 2023 | 44.25 | 44.55 | 44.10 | 44.10 | 43.94 | 880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |