Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 44.60 | 44.60 | 44.50 | 44.60 | 44.60 | 2,053 |
09 May 2024 | 44.60 | 44.60 | 44.50 | 44.60 | 44.60 | 1,274 |
08 May 2024 | 44.30 | 44.60 | 44.30 | 44.60 | 44.60 | 1,772 |
07 May 2024 | 45.10 | 45.10 | 44.30 | 44.40 | 44.40 | 11,806 |
06 May 2024 | 45.10 | 45.20 | 45.00 | 45.10 | 45.10 | 1,711 |
03 May 2024 | 45.10 | 45.20 | 45.00 | 45.10 | 45.10 | 1,058 |
02 May 2024 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 1,802 |
30 Apr 2024 | 45.00 | 45.00 | 44.70 | 44.90 | 44.90 | 1,179 |
29 Apr 2024 | 44.80 | 45.10 | 44.60 | 44.90 | 44.90 | 1,789 |
26 Apr 2024 | 45.00 | 45.10 | 44.60 | 44.70 | 44.70 | 1,682 |
25 Apr 2024 | 44.80 | 45.00 | 44.60 | 44.70 | 44.70 | 1,808 |
24 Apr 2024 | 44.70 | 45.20 | 44.70 | 44.90 | 44.90 | 4,238 |
23 Apr 2024 | 44.80 | 45.20 | 44.60 | 44.60 | 44.60 | 2,290 |
22 Apr 2024 | 44.50 | 44.90 | 44.20 | 44.60 | 44.60 | 2,164 |
19 Apr 2024 | 44.20 | 44.30 | 43.80 | 43.90 | 43.90 | 2,033 |
18 Apr 2024 | 44.80 | 44.80 | 43.50 | 44.40 | 44.40 | 3,177 |
17 Apr 2024 | 44.40 | 45.20 | 44.30 | 44.90 | 44.90 | 1,671 |
16 Apr 2024 | 45.00 | 45.00 | 44.30 | 44.40 | 44.40 | 2,343 |
15 Apr 2024 | 46.00 | 46.10 | 44.80 | 45.00 | 45.00 | 6,259 |
15 Apr 2024 | 4.1 Dividend | |||||
12 Apr 2024 | 48.50 | 48.70 | 47.70 | 47.90 | 43.80 | 5,919 |
11 Apr 2024 | 48.30 | 48.90 | 48.10 | 48.70 | 44.53 | 833 |
10 Apr 2024 | 48.90 | 49.30 | 48.10 | 48.30 | 44.17 | 5,783 |
09 Apr 2024 | 48.70 | 49.40 | 48.50 | 48.90 | 44.71 | 2,599 |
08 Apr 2024 | 48.00 | 49.00 | 47.90 | 48.70 | 44.53 | 3,483 |
05 Apr 2024 | 47.80 | 48.10 | 47.70 | 47.80 | 43.71 | 3,048 |
04 Apr 2024 | 47.90 | 48.10 | 47.70 | 47.80 | 43.71 | 1,453 |
03 Apr 2024 | 47.90 | 48.10 | 47.60 | 47.70 | 43.62 | 5,554 |
02 Apr 2024 | 47.70 | 47.90 | 47.50 | 47.80 | 43.71 | 3,961 |
28 Mar 2024 | 46.40 | 47.70 | 46.40 | 47.70 | 43.62 | 4,292 |
27 Mar 2024 | 46.10 | 46.80 | 46.10 | 46.70 | 42.70 | 854 |
26 Mar 2024 | 45.80 | 46.60 | 45.60 | 46.10 | 42.15 | 3,915 |
25 Mar 2024 | 45.20 | 45.80 | 45.00 | 45.60 | 41.70 | 3,646 |
22 Mar 2024 | 44.60 | 45.20 | 44.60 | 45.00 | 41.15 | 1,745 |
21 Mar 2024 | 45.10 | 45.20 | 44.60 | 44.60 | 40.78 | 3,805 |
20 Mar 2024 | 45.10 | 45.20 | 44.80 | 44.80 | 40.97 | 1,670 |
19 Mar 2024 | 44.60 | 45.00 | 44.50 | 44.80 | 40.97 | 1,605 |
18 Mar 2024 | 44.50 | 44.60 | 44.20 | 44.30 | 40.51 | 2,060 |
15 Mar 2024 | 45.00 | 45.20 | 44.20 | 44.20 | 40.42 | 75,341 |
14 Mar 2024 | 45.60 | 45.70 | 44.90 | 45.00 | 41.15 | 1,903 |
13 Mar 2024 | 45.50 | 45.70 | 44.90 | 45.20 | 41.33 | 1,697 |
12 Mar 2024 | 45.60 | 45.60 | 45.00 | 45.20 | 41.33 | 1,815 |
11 Mar 2024 | 44.90 | 45.60 | 44.80 | 45.60 | 41.70 | 2,725 |
08 Mar 2024 | 44.80 | 45.20 | 44.70 | 44.90 | 41.06 | 2,461 |
07 Mar 2024 | 45.30 | 45.60 | 44.70 | 45.00 | 41.15 | 4,873 |
06 Mar 2024 | 45.00 | 46.00 | 44.80 | 45.20 | 41.33 | 3,091 |
05 Mar 2024 | 45.80 | 45.80 | 44.70 | 44.80 | 40.97 | 3,729 |
04 Mar 2024 | 45.10 | 45.80 | 45.10 | 45.80 | 41.88 | 730 |
01 Mar 2024 | 46.60 | 46.60 | 44.80 | 44.80 | 40.97 | 2,156 |
29 Feb 2024 | 46.00 | 46.60 | 44.80 | 45.50 | 41.61 | 3,973 |
28 Feb 2024 | 46.30 | 46.30 | 44.70 | 44.70 | 40.87 | 2,941 |
27 Feb 2024 | 46.60 | 46.60 | 46.00 | 46.00 | 42.06 | 941 |
26 Feb 2024 | 47.70 | 47.70 | 45.80 | 46.00 | 42.06 | 3,310 |
23 Feb 2024 | 47.10 | 47.70 | 47.10 | 47.70 | 43.62 | 940 |
22 Feb 2024 | 47.60 | 47.60 | 46.90 | 47.40 | 43.34 | 854 |
21 Feb 2024 | 45.00 | 47.70 | 45.00 | 47.50 | 43.43 | 3,995 |
20 Feb 2024 | 46.50 | 47.00 | 44.00 | 44.60 | 40.78 | 3,990 |
19 Feb 2024 | 47.70 | 47.70 | 46.40 | 46.50 | 42.52 | 6,405 |
16 Feb 2024 | 47.60 | 47.60 | 47.20 | 47.60 | 43.53 | 397 |
15 Feb 2024 | 47.60 | 47.60 | 47.10 | 47.10 | 43.07 | 885 |
14 Feb 2024 | 47.30 | 47.40 | 47.10 | 47.40 | 43.34 | 919 |
13 Feb 2024 | 47.70 | 47.70 | 47.00 | 47.00 | 42.98 | 3,200 |
12 Feb 2024 | 47.70 | 47.80 | 47.60 | 47.70 | 43.62 | 3,991 |
09 Feb 2024 | 47.20 | 47.70 | 47.00 | 47.60 | 43.53 | 1,862 |
08 Feb 2024 | 47.20 | 47.40 | 47.00 | 47.00 | 42.98 | 176 |
07 Feb 2024 | 47.20 | 47.50 | 47.20 | 47.20 | 43.16 | 1,007 |
06 Feb 2024 | 46.80 | 47.40 | 46.80 | 47.10 | 43.07 | 602 |
05 Feb 2024 | 47.50 | 47.50 | 47.00 | 47.30 | 43.25 | 1,542 |
02 Feb 2024 | 47.40 | 47.60 | 47.30 | 47.60 | 43.53 | 177 |
01 Feb 2024 | 47.50 | 47.70 | 47.30 | 47.50 | 43.43 | 651 |
31 Jan 2024 | 47.50 | 47.50 | 47.30 | 47.40 | 43.34 | 1,476 |
30 Jan 2024 | 47.20 | 47.50 | 47.20 | 47.30 | 43.25 | 1,693 |
29 Jan 2024 | 47.50 | 47.70 | 47.30 | 47.30 | 43.25 | 619 |
26 Jan 2024 | 47.50 | 47.60 | 47.20 | 47.20 | 43.16 | 4,497 |
25 Jan 2024 | 46.80 | 47.50 | 46.80 | 47.40 | 43.34 | 1,437 |
24 Jan 2024 | 47.40 | 47.40 | 46.90 | 46.90 | 42.89 | 533 |
23 Jan 2024 | 46.80 | 47.50 | 46.80 | 47.00 | 42.98 | 1,184 |
22 Jan 2024 | 47.00 | 47.00 | 46.60 | 46.70 | 42.70 | 1,511 |
19 Jan 2024 | 47.10 | 47.10 | 46.50 | 46.60 | 42.61 | 1,456 |
18 Jan 2024 | 47.00 | 47.00 | 46.50 | 46.70 | 42.70 | 593 |
17 Jan 2024 | 47.00 | 47.40 | 46.50 | 46.50 | 42.52 | 2,781 |
16 Jan 2024 | 47.90 | 47.90 | 47.00 | 47.00 | 42.98 | 3,641 |
15 Jan 2024 | 47.90 | 48.00 | 47.80 | 47.90 | 43.80 | 591 |
12 Jan 2024 | 48.20 | 48.50 | 47.80 | 47.90 | 43.80 | 1,293 |
11 Jan 2024 | 48.10 | 48.10 | 47.80 | 47.80 | 43.71 | 180 |
10 Jan 2024 | 47.70 | 48.20 | 47.60 | 47.90 | 43.80 | 1,502 |
09 Jan 2024 | 47.80 | 48.10 | 47.70 | 47.80 | 43.71 | 510 |
08 Jan 2024 | 47.70 | 48.30 | 47.60 | 47.90 | 43.80 | 1,376 |
05 Jan 2024 | 48.00 | 48.00 | 47.60 | 47.80 | 43.71 | 1,089 |
04 Jan 2024 | 48.00 | 48.40 | 47.60 | 47.70 | 43.62 | 1,463 |
03 Jan 2024 | 48.40 | 48.40 | 47.60 | 47.70 | 43.62 | 1,690 |
02 Jan 2024 | 48.40 | 48.50 | 47.90 | 48.20 | 44.07 | 2,884 |
29 Dec 2023 | 47.50 | 48.40 | 46.60 | 48.30 | 44.17 | 4,525 |
28 Dec 2023 | 47.10 | 47.60 | 46.70 | 47.30 | 43.25 | 2,755 |
27 Dec 2023 | 47.00 | 47.50 | 46.70 | 46.90 | 42.89 | 1,591 |
22 Dec 2023 | 46.80 | 47.60 | 46.80 | 47.00 | 42.98 | 1,991 |
21 Dec 2023 | 47.10 | 47.60 | 46.70 | 47.10 | 43.07 | 1,924 |
20 Dec 2023 | 46.40 | 46.90 | 46.40 | 46.70 | 42.70 | 287 |
19 Dec 2023 | 46.00 | 47.40 | 45.80 | 46.60 | 42.61 | 2,335 |
18 Dec 2023 | 47.30 | 47.40 | 45.80 | 46.30 | 42.34 | 6,955 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |