Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 48.42 | 48.86 | 47.84 | 48.42 | 48.42 | 220 |
07 May 2024 | 48.00 | 49.16 | 48.00 | 48.10 | 48.10 | 220 |
06 May 2024 | 48.02 | 48.22 | 47.54 | 47.54 | 47.54 | - |
03 May 2024 | 47.20 | 48.56 | 47.20 | 47.94 | 47.94 | - |
02 May 2024 | 46.60 | 47.36 | 46.60 | 47.14 | 47.14 | - |
30 Apr 2024 | 47.24 | 47.44 | 46.80 | 46.80 | 46.80 | - |
29 Apr 2024 | 46.72 | 47.30 | 46.52 | 47.30 | 47.30 | - |
26 Apr 2024 | 45.36 | 46.74 | 45.36 | 46.60 | 46.60 | 515 |
25 Apr 2024 | 44.66 | 45.58 | 44.64 | 44.70 | 44.70 | 2 |
24 Apr 2024 | 45.08 | 45.08 | 44.44 | 44.44 | 44.44 | - |
23 Apr 2024 | 44.46 | 44.62 | 44.34 | 44.62 | 44.62 | - |
22 Apr 2024 | 43.60 | 44.28 | 43.60 | 44.28 | 44.28 | - |
19 Apr 2024 | 43.08 | 43.62 | 43.08 | 43.44 | 43.44 | 854 |
19 Apr 2024 | 3.3 Dividend | |||||
18 Apr 2024 | 46.72 | 46.82 | 46.54 | 46.82 | 43.52 | - |
17 Apr 2024 | 45.96 | 46.84 | 45.84 | 46.50 | 43.22 | - |
16 Apr 2024 | 46.62 | 46.62 | 45.66 | 46.18 | 42.93 | - |
15 Apr 2024 | 47.14 | 47.36 | 46.58 | 47.16 | 43.84 | - |
12 Apr 2024 | 47.34 | 47.62 | 47.02 | 47.10 | 43.78 | - |
11 Apr 2024 | 47.10 | 47.42 | 46.90 | 46.98 | 43.67 | - |
10 Apr 2024 | 47.74 | 48.28 | 47.32 | 47.32 | 43.98 | - |
09 Apr 2024 | 47.14 | 47.94 | 47.02 | 47.64 | 44.28 | - |
08 Apr 2024 | 47.02 | 47.46 | 46.90 | 47.46 | 44.11 | - |
05 Apr 2024 | 47.14 | 47.14 | 46.78 | 47.14 | 43.82 | - |
04 Apr 2024 | 47.22 | 47.94 | 47.22 | 47.92 | 44.54 | - |
03 Apr 2024 | 46.96 | 47.24 | 46.94 | 47.22 | 43.89 | - |
02 Apr 2024 | 47.60 | 47.60 | 47.02 | 47.02 | 43.71 | - |
28 Mar 2024 | 46.46 | 47.68 | 46.46 | 47.68 | 44.32 | - |
27 Mar 2024 | 45.60 | 46.24 | 45.36 | 46.24 | 42.98 | - |
26 Mar 2024 | 45.92 | 45.92 | 45.12 | 45.78 | 42.55 | - |
25 Mar 2024 | 45.48 | 45.80 | 45.40 | 45.78 | 42.55 | - |
22 Mar 2024 | 44.90 | 45.96 | 44.90 | 45.62 | 42.40 | - |
21 Mar 2024 | 43.72 | 44.58 | 43.72 | 44.58 | 41.44 | - |
20 Mar 2024 | 42.50 | 43.34 | 42.46 | 43.34 | 40.29 | - |
19 Mar 2024 | 42.42 | 42.76 | 42.42 | 42.76 | 39.75 | - |
18 Mar 2024 | 42.72 | 43.08 | 42.50 | 42.50 | 39.50 | - |
15 Mar 2024 | 42.02 | 42.12 | 42.02 | 42.12 | 39.15 | - |
14 Mar 2024 | 42.46 | 42.74 | 42.04 | 42.04 | 39.08 | - |
13 Mar 2024 | 42.76 | 42.76 | 42.14 | 42.26 | 39.28 | - |
12 Mar 2024 | 44.26 | 44.26 | 43.02 | 43.02 | 39.99 | - |
11 Mar 2024 | 44.38 | 44.64 | 43.86 | 43.86 | 40.77 | - |
08 Mar 2024 | 42.00 | 44.54 | 42.00 | 44.54 | 41.40 | - |
07 Mar 2024 | 41.14 | 42.50 | 41.14 | 42.04 | 39.08 | - |
06 Mar 2024 | 40.62 | 41.28 | 40.62 | 41.22 | 38.31 | - |
05 Mar 2024 | 40.60 | 41.18 | 40.60 | 40.86 | 37.98 | - |
04 Mar 2024 | 39.96 | 40.22 | 39.54 | 40.06 | 37.24 | - |
01 Mar 2024 | 41.68 | 41.68 | 40.00 | 40.00 | 37.18 | - |
29 Feb 2024 | 41.80 | 42.06 | 41.48 | 41.48 | 38.56 | - |
28 Feb 2024 | 42.38 | 42.62 | 41.06 | 41.56 | 38.63 | - |
27 Feb 2024 | 41.88 | 42.74 | 41.88 | 42.74 | 39.73 | - |
26 Feb 2024 | 42.62 | 42.62 | 42.38 | 42.38 | 39.39 | - |
23 Feb 2024 | 42.46 | 42.76 | 42.20 | 42.76 | 39.75 | - |
22 Feb 2024 | 42.30 | 43.24 | 42.24 | 42.38 | 39.39 | - |
21 Feb 2024 | 41.44 | 41.88 | 41.20 | 41.88 | 38.93 | - |
20 Feb 2024 | 41.40 | 41.74 | 41.36 | 41.36 | 38.44 | - |
19 Feb 2024 | 41.34 | 42.10 | 41.34 | 41.68 | 38.74 | 76 |
16 Feb 2024 | 41.32 | 41.40 | 41.32 | 41.40 | 38.48 | - |
15 Feb 2024 | 41.38 | 41.50 | 41.04 | 41.50 | 38.57 | - |
14 Feb 2024 | 41.00 | 41.26 | 40.98 | 41.26 | 38.35 | - |
13 Feb 2024 | 42.52 | 42.56 | 41.10 | 41.10 | 38.20 | 76 |
12 Feb 2024 | 41.80 | 42.54 | 41.80 | 42.50 | 39.50 | - |
09 Feb 2024 | 42.72 | 42.96 | 41.54 | 41.54 | 38.61 | - |
08 Feb 2024 | 42.90 | 43.32 | 42.72 | 42.72 | 39.71 | - |
07 Feb 2024 | 43.24 | 43.42 | 42.98 | 43.12 | 40.08 | - |
06 Feb 2024 | 43.40 | 43.44 | 42.98 | 43.20 | 40.16 | - |
05 Feb 2024 | 43.82 | 44.02 | 43.20 | 43.20 | 40.16 | - |
02 Feb 2024 | 43.62 | 44.34 | 43.58 | 43.62 | 40.55 | - |
01 Feb 2024 | 44.80 | 44.80 | 43.44 | 43.50 | 40.43 | - |
31 Jan 2024 | 44.50 | 45.22 | 44.50 | 45.22 | 42.03 | - |
30 Jan 2024 | 45.60 | 45.60 | 44.36 | 44.36 | 41.23 | - |
29 Jan 2024 | 45.62 | 45.62 | 44.70 | 45.18 | 42.00 | - |
26 Jan 2024 | 45.16 | 45.62 | 45.14 | 45.62 | 42.40 | - |
25 Jan 2024 | 45.94 | 45.94 | 44.86 | 45.30 | 42.11 | - |
24 Jan 2024 | 45.42 | 46.08 | 45.42 | 46.08 | 42.83 | - |
23 Jan 2024 | 45.44 | 45.50 | 45.12 | 45.12 | 41.94 | - |
22 Jan 2024 | 45.24 | 45.74 | 45.02 | 45.30 | 42.11 | - |
19 Jan 2024 | 45.40 | 45.58 | 44.80 | 44.98 | 41.81 | - |
18 Jan 2024 | 45.28 | 45.54 | 45.16 | 45.20 | 42.01 | - |
17 Jan 2024 | 45.72 | 45.76 | 44.64 | 44.90 | 41.74 | - |
16 Jan 2024 | 46.36 | 46.40 | 46.06 | 46.12 | 42.87 | - |
15 Jan 2024 | 46.32 | 46.32 | 45.80 | 45.80 | 42.57 | - |
12 Jan 2024 | 46.06 | 46.56 | 46.00 | 46.18 | 42.93 | - |
11 Jan 2024 | 46.66 | 46.66 | 45.70 | 45.70 | 42.48 | - |
10 Jan 2024 | 46.84 | 47.06 | 46.36 | 46.36 | 43.09 | - |
09 Jan 2024 | 47.60 | 47.62 | 46.94 | 46.94 | 43.63 | - |
08 Jan 2024 | 47.64 | 47.64 | 47.10 | 47.58 | 44.23 | - |
05 Jan 2024 | 47.74 | 47.98 | 47.26 | 47.88 | 44.51 | - |
04 Jan 2024 | 47.58 | 48.30 | 47.58 | 48.18 | 44.78 | - |
03 Jan 2024 | 48.14 | 48.84 | 47.64 | 47.64 | 44.28 | 100 |
02 Jan 2024 | 48.38 | 48.56 | 48.08 | 48.08 | 44.69 | - |
29 Dec 2023 | 49.44 | 49.46 | 49.44 | 49.46 | 45.97 | - |
28 Dec 2023 | 49.48 | 49.48 | 49.06 | 49.48 | 45.99 | 4 |
27 Dec 2023 | 48.46 | 49.30 | 48.44 | 49.30 | 45.83 | - |
22 Dec 2023 | 48.26 | 48.50 | 48.14 | 48.44 | 45.03 | - |
21 Dec 2023 | 48.46 | 48.46 | 48.26 | 48.26 | 44.86 | - |
20 Dec 2023 | 47.92 | 48.88 | 47.92 | 48.88 | 45.43 | - |
19 Dec 2023 | 48.00 | 48.24 | 47.86 | 48.02 | 44.64 | - |
18 Dec 2023 | 47.90 | 48.30 | 47.66 | 47.88 | 44.51 | - |
15 Dec 2023 | 48.90 | 48.90 | 48.28 | 48.28 | 44.88 | - |
14 Dec 2023 | 46.84 | 49.66 | 46.84 | 48.82 | 45.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |