Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
02 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
30 Apr 2024 | 47.79 | 47.79 | 46.30 | 46.30 | 46.30 | - |
29 Apr 2024 | 46.73 | 48.26 | 46.73 | 47.80 | 47.80 | - |
29 Apr 2024 | 0.25 Dividend | |||||
26 Apr 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.93 | - |
25 Apr 2024 | 48.07 | 48.07 | 47.00 | 47.00 | 46.75 | 200 |
24 Apr 2024 | 48.69 | 48.69 | 48.57 | 48.58 | 48.32 | - |
23 Apr 2024 | 47.33 | 49.09 | 47.33 | 49.09 | 48.83 | - |
22 Apr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.03 | - |
19 Apr 2024 | 45.03 | 46.29 | 45.03 | 46.29 | 46.04 | - |
18 Apr 2024 | 45.87 | 47.37 | 45.14 | 45.22 | 44.98 | - |
17 Apr 2024 | 45.18 | 45.77 | 45.18 | 45.77 | 45.53 | - |
16 Apr 2024 | 46.38 | 46.38 | 45.05 | 45.25 | 45.01 | - |
15 Apr 2024 | 47.66 | 47.66 | 46.41 | 46.41 | 46.16 | - |
12 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.73 | - |
11 Apr 2024 | 47.39 | 49.28 | 47.39 | 49.28 | 49.02 | - |
10 Apr 2024 | 50.36 | 50.70 | 50.36 | 50.70 | 50.43 | - |
09 Apr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 48.97 | - |
08 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.10 | - |
05 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.70 | - |
04 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.16 | - |
03 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.00 | - |
02 Apr 2024 | 48.93 | 48.93 | 48.50 | 48.50 | 48.24 | 250 |
28 Mar 2024 | 49.55 | 50.00 | 49.55 | 50.00 | 49.74 | 500 |
27 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.50 | - |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.87 | - |
25 Mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.27 | - |
22 Mar 2024 | 50.40 | 50.40 | 48.79 | 48.79 | 48.28 | - |
21 Mar 2024 | 48.19 | 50.00 | 48.19 | 50.00 | 49.48 | - |
20 Mar 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 46.90 | - |
19 Mar 2024 | 46.92 | 47.19 | 46.92 | 47.19 | 46.70 | - |
18 Mar 2024 | 46.23 | 46.62 | 46.23 | 46.53 | 46.04 | - |
15 Mar 2024 | 45.26 | 45.29 | 45.26 | 45.29 | 44.82 | 100 |
14 Mar 2024 | 46.70 | 46.70 | 45.36 | 45.36 | 44.89 | 508 |
13 Mar 2024 | 46.83 | 46.83 | 46.25 | 46.25 | 45.77 | - |
12 Mar 2024 | 46.00 | 46.85 | 46.00 | 46.85 | 46.36 | - |
11 Mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.37 | - |
08 Mar 2024 | 45.89 | 47.24 | 45.89 | 46.80 | 46.31 | - |
07 Mar 2024 | 45.92 | 45.92 | 45.61 | 45.90 | 45.42 | - |
06 Mar 2024 | 45.29 | 46.31 | 45.29 | 46.03 | 45.55 | 9 |
05 Mar 2024 | 44.06 | 45.43 | 44.06 | 45.35 | 44.88 | - |
04 Mar 2024 | 44.80 | 44.80 | 44.12 | 44.12 | 43.66 | - |
01 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.11 | - |
29 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.67 | - |
28 Feb 2024 | 42.81 | 42.81 | 42.79 | 42.79 | 42.34 | - |
28 Feb 2024 | 0.25 Dividend | |||||
27 Feb 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.18 | - |
26 Feb 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.00 | - |
23 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.22 | - |
22 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.82 | - |
21 Feb 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 41.64 | - |
20 Feb 2024 | 42.93 | 42.93 | 42.22 | 42.35 | 41.66 | - |
19 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.52 | - |
16 Feb 2024 | 42.17 | 42.17 | 41.29 | 41.29 | 40.62 | 30 |
15 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.42 | - |
14 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.41 | - |
13 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.24 | - |
12 Feb 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.26 | - |
09 Feb 2024 | 41.19 | 41.27 | 41.19 | 41.27 | 40.60 | - |
08 Feb 2024 | 39.80 | 41.16 | 39.45 | 41.16 | 40.49 | 44 |
07 Feb 2024 | 39.46 | 39.51 | 39.46 | 39.51 | 38.87 | - |
06 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 39.69 | - |
05 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.06 | - |
02 Feb 2024 | 42.14 | 42.14 | 41.44 | 41.44 | 40.77 | 1,500 |
01 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.67 | - |
31 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.43 | - |
30 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 42.96 | - |
30 Jan 2024 | 0.25 Dividend | |||||
29 Jan 2024 | 43.21 | 43.29 | 43.21 | 43.29 | 42.34 | - |
26 Jan 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 41.95 | - |
25 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.59 | - |
24 Jan 2024 | 41.79 | 41.79 | 41.32 | 41.32 | 40.42 | - |
23 Jan 2024 | 42.38 | 42.38 | 42.16 | 42.16 | 41.24 | - |
22 Jan 2024 | 41.02 | 42.40 | 41.02 | 41.96 | 41.04 | 100 |
19 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.83 | - |
18 Jan 2024 | 39.14 | 39.14 | 38.39 | 38.69 | 37.84 | - |
17 Jan 2024 | 40.59 | 40.59 | 38.60 | 38.69 | 37.84 | - |
16 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | - |
15 Jan 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.12 | - |
12 Jan 2024 | 40.61 | 41.02 | 40.61 | 41.02 | 40.12 | - |
11 Jan 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 40.91 | - |
10 Jan 2024 | 41.29 | 42.42 | 41.29 | 42.42 | 41.49 | - |
09 Jan 2024 | 41.39 | 41.39 | 40.97 | 40.97 | 40.07 | - |
08 Jan 2024 | 40.02 | 41.55 | 40.02 | 41.55 | 40.64 | - |
05 Jan 2024 | 40.30 | 40.30 | 40.25 | 40.25 | 39.37 | 16 |
04 Jan 2024 | 40.03 | 40.86 | 40.03 | 40.77 | 39.88 | - |
03 Jan 2024 | 41.56 | 41.56 | 40.20 | 40.20 | 39.32 | - |
02 Jan 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 39.80 | - |
29 Dec 2023 | 42.09 | 42.09 | 41.82 | 41.82 | 40.90 | - |
28 Dec 2023 | 41.47 | 41.76 | 41.23 | 41.23 | 40.33 | 10 |
28 Dec 2023 | 0.25 Dividend | |||||
27 Dec 2023 | 42.95 | 43.49 | 41.71 | 41.71 | 40.55 | 30 |
22 Dec 2023 | 41.81 | 42.24 | 41.81 | 42.24 | 41.07 | 39 |
21 Dec 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 40.66 | - |
20 Dec 2023 | 41.52 | 42.91 | 41.52 | 42.91 | 41.72 | 838 |
19 Dec 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 40.42 | - |
18 Dec 2023 | 42.70 | 42.70 | 41.73 | 41.73 | 40.57 | - |
15 Dec 2023 | 43.57 | 43.65 | 42.80 | 42.80 | 41.61 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |