Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 43.58 | 44.30 | 43.42 | 43.92 | 43.92 | 34,558 |
10 May 2024 | 1.8 Dividend | |||||
09 May 2024 | 45.32 | 45.60 | 44.92 | 45.18 | 43.38 | 34,265 |
08 May 2024 | 47.00 | 47.12 | 44.72 | 45.50 | 43.69 | 72,500 |
07 May 2024 | 47.18 | 47.72 | 47.00 | 47.48 | 45.59 | 25,147 |
06 May 2024 | 47.56 | 47.70 | 47.00 | 47.04 | 45.17 | 21,981 |
03 May 2024 | 47.48 | 47.74 | 47.06 | 47.54 | 45.65 | 33,278 |
02 May 2024 | 47.42 | 47.44 | 46.38 | 47.34 | 45.45 | 17,545 |
30 Apr 2024 | 47.40 | 47.40 | 47.02 | 47.06 | 45.19 | 26,034 |
29 Apr 2024 | 47.00 | 47.26 | 46.52 | 47.26 | 45.38 | 24,366 |
26 Apr 2024 | 46.12 | 46.94 | 45.96 | 46.82 | 44.95 | 21,100 |
25 Apr 2024 | 47.40 | 47.40 | 45.84 | 46.10 | 44.26 | 21,166 |
24 Apr 2024 | 46.44 | 47.38 | 46.42 | 47.38 | 45.49 | 47,618 |
23 Apr 2024 | 47.18 | 47.18 | 46.64 | 46.72 | 44.86 | 12,878 |
22 Apr 2024 | 46.60 | 47.20 | 46.42 | 46.96 | 45.09 | 15,958 |
19 Apr 2024 | 46.60 | 46.68 | 46.18 | 46.56 | 44.71 | 15,185 |
18 Apr 2024 | 46.32 | 46.88 | 46.04 | 46.88 | 45.01 | 15,420 |
17 Apr 2024 | 46.90 | 47.30 | 46.26 | 46.26 | 44.42 | 14,282 |
16 Apr 2024 | 47.10 | 47.10 | 46.34 | 46.88 | 45.01 | 27,075 |
15 Apr 2024 | 47.92 | 48.20 | 47.62 | 47.72 | 45.82 | 16,211 |
12 Apr 2024 | 48.10 | 48.64 | 47.78 | 47.78 | 45.88 | 44,258 |
11 Apr 2024 | 47.58 | 48.10 | 47.34 | 47.90 | 45.99 | 33,680 |
10 Apr 2024 | 47.34 | 48.14 | 46.98 | 47.36 | 45.47 | 39,360 |
09 Apr 2024 | 47.12 | 47.58 | 47.00 | 47.02 | 45.15 | 35,847 |
08 Apr 2024 | 46.72 | 47.28 | 46.62 | 47.26 | 45.38 | 56,624 |
05 Apr 2024 | 46.90 | 46.98 | 46.40 | 46.68 | 44.82 | 30,238 |
04 Apr 2024 | 47.00 | 47.26 | 46.78 | 47.08 | 45.20 | 21,701 |
03 Apr 2024 | 46.88 | 47.14 | 46.28 | 46.86 | 44.99 | 20,169 |
02 Apr 2024 | 47.70 | 47.88 | 46.52 | 46.70 | 44.84 | 30,858 |
28 Mar 2024 | 47.26 | 47.80 | 46.88 | 47.54 | 45.65 | 19,479 |
27 Mar 2024 | 48.00 | 48.18 | 47.16 | 47.22 | 45.34 | 14,380 |
26 Mar 2024 | 47.46 | 48.10 | 47.46 | 48.00 | 46.09 | 21,429 |
25 Mar 2024 | 46.50 | 47.70 | 46.48 | 47.50 | 45.61 | 25,490 |
22 Mar 2024 | 46.70 | 47.12 | 46.50 | 46.66 | 44.80 | 39,415 |
21 Mar 2024 | 48.30 | 48.50 | 46.00 | 46.70 | 44.84 | 53,043 |
20 Mar 2024 | 48.00 | 48.22 | 47.76 | 47.88 | 45.97 | 16,131 |
19 Mar 2024 | 48.08 | 48.30 | 47.72 | 47.96 | 46.05 | 27,353 |
18 Mar 2024 | 48.30 | 48.68 | 48.16 | 48.16 | 46.24 | 18,888 |
15 Mar 2024 | 48.20 | 48.70 | 47.54 | 48.02 | 46.11 | 153,974 |
14 Mar 2024 | 47.94 | 48.14 | 47.58 | 48.14 | 46.22 | 20,298 |
13 Mar 2024 | 48.02 | 48.20 | 47.48 | 47.86 | 45.95 | 26,740 |
12 Mar 2024 | 47.80 | 48.00 | 47.36 | 47.94 | 46.03 | 24,053 |
11 Mar 2024 | 46.40 | 47.74 | 46.40 | 47.62 | 45.72 | 30,948 |
08 Mar 2024 | 47.40 | 47.40 | 46.44 | 46.88 | 45.01 | 24,215 |
07 Mar 2024 | 47.18 | 47.60 | 47.10 | 47.18 | 45.30 | 14,911 |
06 Mar 2024 | 46.36 | 47.66 | 46.24 | 47.46 | 45.57 | 25,109 |
05 Mar 2024 | 46.80 | 46.92 | 45.60 | 46.02 | 44.19 | 37,171 |
04 Mar 2024 | 47.14 | 47.88 | 46.98 | 47.32 | 45.43 | 27,636 |
01 Mar 2024 | 48.00 | 50.35 | 47.22 | 47.80 | 45.90 | 199,531 |
29 Feb 2024 | 45.74 | 45.80 | 45.24 | 45.76 | 43.94 | 66,333 |
28 Feb 2024 | 46.32 | 46.56 | 45.66 | 45.72 | 43.90 | 18,788 |
27 Feb 2024 | 46.50 | 46.64 | 45.94 | 46.44 | 44.59 | 29,742 |
26 Feb 2024 | 47.24 | 47.26 | 46.36 | 46.60 | 44.74 | 26,989 |
23 Feb 2024 | 47.00 | 47.40 | 46.70 | 47.36 | 45.47 | 34,000 |
22 Feb 2024 | 47.26 | 47.46 | 46.74 | 46.82 | 44.95 | 32,580 |
21 Feb 2024 | 46.58 | 47.00 | 46.54 | 46.84 | 44.97 | 24,389 |
20 Feb 2024 | 46.50 | 47.00 | 46.20 | 46.68 | 44.82 | 35,034 |
19 Feb 2024 | 47.00 | 47.14 | 46.56 | 46.64 | 44.78 | 46,000 |
16 Feb 2024 | 46.80 | 47.78 | 46.80 | 47.24 | 45.36 | 41,368 |
15 Feb 2024 | 46.40 | 47.08 | 46.36 | 46.70 | 44.84 | 51,654 |
14 Feb 2024 | 46.40 | 46.68 | 44.74 | 46.30 | 44.46 | 57,005 |
13 Feb 2024 | 47.74 | 47.74 | 46.30 | 46.92 | 45.05 | 45,061 |
12 Feb 2024 | 47.64 | 48.26 | 47.52 | 47.96 | 46.05 | 48,995 |
09 Feb 2024 | 47.14 | 47.64 | 46.60 | 47.56 | 45.67 | 35,950 |
08 Feb 2024 | 46.86 | 47.70 | 46.86 | 47.42 | 45.53 | 48,005 |
07 Feb 2024 | 46.68 | 46.98 | 45.74 | 46.96 | 45.09 | 46,998 |
06 Feb 2024 | 45.66 | 46.80 | 45.42 | 46.76 | 44.90 | 73,941 |
05 Feb 2024 | 45.52 | 46.12 | 44.82 | 45.08 | 43.28 | 38,771 |
02 Feb 2024 | 45.26 | 45.70 | 44.98 | 45.70 | 43.88 | 49,728 |
01 Feb 2024 | 45.00 | 45.42 | 44.96 | 45.20 | 43.40 | 33,025 |
31 Jan 2024 | 46.22 | 46.62 | 45.02 | 45.26 | 43.46 | 55,383 |
30 Jan 2024 | 45.72 | 46.32 | 45.64 | 46.28 | 44.44 | 27,202 |
29 Jan 2024 | 45.90 | 46.02 | 45.42 | 45.68 | 43.86 | 25,101 |
26 Jan 2024 | 46.00 | 46.48 | 45.96 | 45.96 | 44.13 | 52,288 |
25 Jan 2024 | 45.30 | 46.16 | 45.30 | 46.02 | 44.19 | 44,630 |
24 Jan 2024 | 45.24 | 45.54 | 45.06 | 45.42 | 43.61 | 32,523 |
23 Jan 2024 | 45.14 | 45.76 | 45.08 | 45.08 | 43.28 | 35,328 |
22 Jan 2024 | 45.46 | 45.78 | 44.90 | 45.14 | 43.34 | 31,183 |
19 Jan 2024 | 45.00 | 45.40 | 44.74 | 45.24 | 43.44 | 72,829 |
18 Jan 2024 | 44.78 | 44.86 | 44.18 | 44.86 | 43.07 | 32,069 |
17 Jan 2024 | 44.04 | 44.58 | 43.68 | 44.56 | 42.78 | 25,720 |
16 Jan 2024 | 44.72 | 45.14 | 44.42 | 44.42 | 42.65 | 31,195 |
15 Jan 2024 | 45.68 | 45.70 | 45.12 | 45.12 | 43.32 | 30,511 |
12 Jan 2024 | 44.70 | 45.68 | 44.70 | 45.30 | 43.50 | 38,445 |
11 Jan 2024 | 44.28 | 44.80 | 44.12 | 44.60 | 42.82 | 43,848 |
10 Jan 2024 | 44.46 | 44.64 | 44.04 | 44.38 | 42.61 | 34,198 |
09 Jan 2024 | 44.76 | 45.10 | 44.52 | 44.66 | 42.88 | 37,899 |
08 Jan 2024 | 44.26 | 44.70 | 43.60 | 44.62 | 42.84 | 38,192 |
05 Jan 2024 | 44.70 | 45.10 | 43.70 | 44.36 | 42.59 | 34,423 |
04 Jan 2024 | 44.34 | 45.12 | 44.20 | 44.96 | 43.17 | 32,426 |
03 Jan 2024 | 45.52 | 45.82 | 44.14 | 44.50 | 42.73 | 53,102 |
02 Jan 2024 | 46.52 | 46.90 | 45.36 | 45.82 | 43.99 | 41,370 |
29 Dec 2023 | 46.36 | 46.72 | 46.30 | 46.52 | 44.67 | 43,390 |
28 Dec 2023 | 46.20 | 46.58 | 46.20 | 46.52 | 44.67 | 29,797 |
27 Dec 2023 | 46.20 | 46.58 | 45.86 | 46.20 | 44.36 | 64,923 |
22 Dec 2023 | 45.74 | 46.34 | 45.74 | 46.22 | 44.38 | 49,453 |
21 Dec 2023 | 45.74 | 46.00 | 45.08 | 45.90 | 44.07 | 42,765 |
20 Dec 2023 | 45.84 | 46.28 | 45.60 | 46.12 | 44.28 | 60,989 |
19 Dec 2023 | 45.20 | 45.90 | 45.10 | 45.84 | 44.01 | 65,463 |
18 Dec 2023 | 44.60 | 45.62 | 44.40 | 45.24 | 43.44 | 70,085 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |