Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 45.46 | 45.46 | 44.84 | 44.86 | 44.86 | - |
29 Apr 2024 | 45.07 | 45.47 | 44.98 | 45.47 | 45.47 | - |
26 Apr 2024 | 44.93 | 45.37 | 44.85 | 45.21 | 45.21 | - |
25 Apr 2024 | 45.62 | 45.62 | 44.73 | 44.96 | 44.96 | - |
24 Apr 2024 | 46.34 | 46.34 | 45.47 | 45.65 | 45.65 | - |
23 Apr 2024 | 46.15 | 46.78 | 45.89 | 46.03 | 46.03 | - |
22 Apr 2024 | 46.20 | 46.55 | 45.82 | 46.11 | 46.11 | - |
19 Apr 2024 | 45.62 | 46.39 | 45.62 | 46.39 | 46.39 | - |
18 Apr 2024 | 46.18 | 46.44 | 45.87 | 45.95 | 45.95 | - |
17 Apr 2024 | 45.88 | 46.20 | 45.80 | 46.02 | 46.02 | - |
16 Apr 2024 | 46.40 | 46.79 | 45.75 | 45.80 | 45.80 | - |
15 Apr 2024 | 46.63 | 46.85 | 46.28 | 46.59 | 46.59 | - |
12 Apr 2024 | 47.09 | 47.39 | 46.27 | 46.52 | 46.52 | - |
11 Apr 2024 | 46.53 | 47.18 | 46.31 | 47.17 | 47.17 | - |
10 Apr 2024 | 46.97 | 47.18 | 46.33 | 46.46 | 46.46 | - |
09 Apr 2024 | 46.64 | 46.96 | 46.60 | 46.88 | 46.88 | - |
08 Apr 2024 | 47.00 | 47.18 | 46.79 | 46.89 | 46.89 | - |
05 Apr 2024 | 47.56 | 47.66 | 46.82 | 46.96 | 46.96 | - |
04 Apr 2024 | 47.90 | 47.97 | 47.64 | 47.78 | 47.78 | - |
03 Apr 2024 | 47.22 | 47.65 | 47.10 | 47.65 | 47.65 | - |
02 Apr 2024 | 47.50 | 47.90 | 47.00 | 47.21 | 47.21 | - |
28 Mar 2024 | 48.01 | 48.38 | 47.79 | 48.19 | 48.19 | - |
27 Mar 2024 | 47.27 | 48.09 | 46.85 | 47.86 | 47.86 | - |
26 Mar 2024 | 46.90 | 47.29 | 46.90 | 47.03 | 47.03 | - |
25 Mar 2024 | 47.18 | 47.67 | 46.67 | 46.86 | 46.86 | - |
22 Mar 2024 | 47.59 | 47.76 | 47.23 | 47.36 | 47.36 | - |
21 Mar 2024 | 47.96 | 48.16 | 47.89 | 47.89 | 47.89 | - |
20 Mar 2024 | 48.06 | 48.32 | 47.82 | 47.88 | 47.88 | - |
19 Mar 2024 | 48.27 | 48.71 | 47.86 | 47.93 | 47.93 | 96 |
18 Mar 2024 | 49.56 | 49.62 | 48.50 | 48.51 | 48.51 | - |
15 Mar 2024 | 48.96 | 49.50 | 48.79 | 49.50 | 49.50 | - |
14 Mar 2024 | 49.73 | 49.95 | 48.68 | 48.95 | 48.95 | - |
13 Mar 2024 | 49.69 | 49.80 | 49.54 | 49.54 | 49.54 | - |
12 Mar 2024 | 50.34 | 50.58 | 49.75 | 50.10 | 50.10 | - |
11 Mar 2024 | 49.70 | 50.66 | 49.47 | 50.34 | 50.34 | - |
08 Mar 2024 | 49.83 | 50.08 | 49.48 | 49.78 | 49.78 | 200 |
07 Mar 2024 | 51.44 | 52.06 | 49.68 | 49.81 | 49.81 | - |
07 Mar 2024 | 0.2178 Dividend | |||||
06 Mar 2024 | 55.98 | 56.18 | 50.32 | 51.44 | 51.22 | - |
05 Mar 2024 | 55.32 | 56.02 | 55.32 | 55.66 | 55.42 | - |
04 Mar 2024 | 55.50 | 55.94 | 55.26 | 55.38 | 55.15 | - |
01 Mar 2024 | 55.84 | 55.92 | 55.06 | 55.84 | 55.60 | - |
29 Feb 2024 | 53.92 | 55.62 | 53.66 | 55.62 | 55.38 | - |
28 Feb 2024 | 53.14 | 54.04 | 51.90 | 53.88 | 53.65 | - |
27 Feb 2024 | 52.46 | 53.10 | 52.46 | 53.10 | 52.88 | - |
26 Feb 2024 | 53.00 | 53.00 | 52.02 | 52.62 | 52.40 | - |
23 Feb 2024 | 53.48 | 53.62 | 53.10 | 53.28 | 53.05 | - |
22 Feb 2024 | 54.16 | 54.26 | 53.28 | 53.50 | 53.27 | - |
21 Feb 2024 | 54.02 | 54.30 | 53.94 | 53.94 | 53.71 | - |
20 Feb 2024 | 53.52 | 54.34 | 53.32 | 53.96 | 53.73 | - |
19 Feb 2024 | 53.74 | 53.78 | 53.70 | 53.70 | 53.47 | - |
16 Feb 2024 | 53.78 | 54.08 | 53.60 | 53.62 | 53.39 | - |
15 Feb 2024 | 53.58 | 53.92 | 53.32 | 53.84 | 53.61 | - |
14 Feb 2024 | 52.92 | 53.30 | 52.70 | 53.30 | 53.07 | - |
13 Feb 2024 | 53.60 | 53.60 | 52.56 | 52.84 | 52.62 | - |
12 Feb 2024 | 52.38 | 53.72 | 52.04 | 53.72 | 53.49 | - |
09 Feb 2024 | 52.76 | 52.94 | 52.20 | 52.20 | 51.98 | - |
08 Feb 2024 | 53.02 | 53.26 | 52.50 | 52.74 | 52.52 | - |
07 Feb 2024 | 53.60 | 53.60 | 52.58 | 52.86 | 52.64 | - |
06 Feb 2024 | 52.44 | 53.04 | 52.38 | 52.76 | 52.54 | - |
05 Feb 2024 | 52.58 | 52.80 | 52.08 | 52.42 | 52.20 | - |
02 Feb 2024 | 52.48 | 52.74 | 52.08 | 52.74 | 52.52 | - |
01 Feb 2024 | 50.86 | 52.36 | 50.70 | 52.36 | 52.14 | - |
31 Jan 2024 | 51.88 | 52.22 | 50.60 | 50.60 | 50.39 | - |
30 Jan 2024 | 52.08 | 52.22 | 51.46 | 51.74 | 51.52 | - |
29 Jan 2024 | 52.18 | 52.40 | 51.08 | 52.20 | 51.98 | - |
26 Jan 2024 | 51.08 | 52.88 | 51.08 | 52.20 | 51.98 | - |
25 Jan 2024 | 50.30 | 51.24 | 50.24 | 51.16 | 50.94 | - |
24 Jan 2024 | 50.68 | 50.80 | 50.34 | 50.34 | 50.13 | - |
23 Jan 2024 | 49.47 | 50.80 | 49.46 | 50.68 | 50.47 | - |
22 Jan 2024 | 50.08 | 50.28 | 49.48 | 49.60 | 49.39 | - |
19 Jan 2024 | 50.18 | 50.50 | 49.76 | 50.16 | 49.95 | - |
18 Jan 2024 | 49.50 | 50.16 | 49.50 | 50.16 | 49.95 | - |
17 Jan 2024 | 50.00 | 50.44 | 49.58 | 49.70 | 49.49 | - |
16 Jan 2024 | 51.40 | 51.66 | 49.91 | 50.08 | 49.87 | - |
15 Jan 2024 | 51.42 | 51.76 | 51.08 | 51.48 | 51.26 | - |
12 Jan 2024 | 50.54 | 51.04 | 50.44 | 50.82 | 50.60 | - |
11 Jan 2024 | 50.76 | 50.82 | 49.71 | 50.46 | 50.25 | - |
10 Jan 2024 | 50.70 | 51.54 | 50.26 | 50.58 | 50.37 | - |
09 Jan 2024 | 50.72 | 50.74 | 50.24 | 50.66 | 50.45 | - |
08 Jan 2024 | 50.68 | 50.74 | 50.20 | 50.70 | 50.49 | - |
05 Jan 2024 | 51.06 | 51.08 | 50.06 | 50.26 | 50.05 | - |
04 Jan 2024 | 51.12 | 51.48 | 51.06 | 51.06 | 50.84 | - |
03 Jan 2024 | 51.84 | 52.90 | 51.84 | 52.50 | 52.28 | - |
02 Jan 2024 | 52.40 | 52.44 | 52.08 | 52.44 | 52.22 | - |
29 Dec 2023 | 51.80 | 51.94 | 51.74 | 51.74 | 51.52 | - |
28 Dec 2023 | 51.56 | 51.98 | 51.38 | 51.98 | 51.76 | - |
27 Dec 2023 | 52.26 | 52.26 | 51.52 | 51.56 | 51.34 | - |
22 Dec 2023 | 52.06 | 52.46 | 52.00 | 52.26 | 52.04 | - |
21 Dec 2023 | 52.30 | 52.50 | 51.72 | 52.06 | 51.84 | - |
20 Dec 2023 | 53.90 | 53.90 | 52.24 | 52.24 | 52.02 | - |
19 Dec 2023 | 53.22 | 53.78 | 53.18 | 53.78 | 53.55 | 20 |
18 Dec 2023 | 52.68 | 53.52 | 52.56 | 53.52 | 53.29 | - |
15 Dec 2023 | 53.24 | 53.74 | 52.52 | 52.70 | 52.48 | - |
14 Dec 2023 | 52.58 | 53.22 | 52.04 | 53.02 | 52.80 | - |
13 Dec 2023 | 52.84 | 52.94 | 51.42 | 52.36 | 52.14 | - |
12 Dec 2023 | 52.42 | 52.88 | 52.06 | 52.88 | 52.66 | - |
11 Dec 2023 | 51.24 | 52.36 | 51.22 | 52.36 | 52.14 | - |
08 Dec 2023 | 50.56 | 52.62 | 50.56 | 51.34 | 51.12 | - |
07 Dec 2023 | 50.04 | 50.90 | 49.85 | 50.62 | 50.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |