Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 48.63 | 48.94 | 47.22 | 47.30 | 47.30 | 4,423 |
09 May 2024 | 48.50 | 48.60 | 48.28 | 48.31 | 48.31 | 4,152 |
08 May 2024 | 48.09 | 48.76 | 48.04 | 48.48 | 48.48 | 5,368 |
07 May 2024 | 48.14 | 48.50 | 47.88 | 47.88 | 47.88 | 2,597 |
03 May 2024 | 48.14 | 48.90 | 47.66 | 48.09 | 48.09 | 3,965 |
02 May 2024 | 47.34 | 47.79 | 47.79 | 47.88 | 47.88 | 5,340 |
02 May 2024 | 1 Dividend | |||||
01 May 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.06 | - |
30 Apr 2024 | 47.52 | 47.54 | 46.64 | 47.06 | 46.06 | 71,985 |
29 Apr 2024 | 47.60 | 47.56 | 47.36 | 47.49 | 46.48 | 27,692 |
26 Apr 2024 | 46.93 | 47.76 | 46.48 | 47.15 | 46.15 | 150,983 |
25 Apr 2024 | 46.71 | 47.41 | 46.40 | 46.81 | 45.82 | 131,125 |
24 Apr 2024 | 46.46 | 47.14 | 46.18 | 46.60 | 45.61 | 48,439 |
23 Apr 2024 | 45.89 | 46.58 | 45.08 | 46.22 | 45.24 | 36,368 |
22 Apr 2024 | 45.84 | 46.20 | 44.94 | 45.52 | 44.55 | 50,396 |
19 Apr 2024 | 45.62 | 45.66 | 45.12 | 45.19 | 44.23 | 28,518 |
18 Apr 2024 | 45.58 | 46.29 | 45.80 | 45.95 | 44.97 | 40,747 |
17 Apr 2024 | 44.63 | 46.06 | 44.62 | 45.29 | 44.33 | 61,549 |
16 Apr 2024 | 44.39 | 45.12 | 43.90 | 44.59 | 43.64 | 55,170 |
15 Apr 2024 | 45.06 | 46.18 | 44.50 | 45.06 | 44.10 | 80,242 |
12 Apr 2024 | 46.12 | 46.44 | 44.72 | 44.74 | 43.79 | 63,402 |
11 Apr 2024 | 47.40 | 47.56 | 45.40 | 45.45 | 44.48 | 305,730 |
10 Apr 2024 | 48.53 | 49.12 | 47.26 | 47.88 | 46.86 | 14,194 |
09 Apr 2024 | 48.35 | 49.12 | 47.72 | 48.56 | 47.53 | 11,380 |
08 Apr 2024 | 48.15 | 48.98 | 47.86 | 48.81 | 47.77 | 16,414 |
05 Apr 2024 | 48.29 | 49.00 | 47.76 | 48.07 | 47.05 | 59,056 |
04 Apr 2024 | 48.60 | 49.04 | 48.28 | 48.65 | 47.62 | 8,678 |
03 Apr 2024 | 47.48 | 48.58 | 47.28 | 48.36 | 47.33 | 23,485 |
02 Apr 2024 | 48.55 | 49.16 | 47.31 | 47.39 | 46.38 | 50,553 |
28 Mar 2024 | 49.13 | 49.40 | 46.77 | 48.87 | 47.83 | 68,391 |
27 Mar 2024 | 49.12 | 49.56 | 48.17 | 48.81 | 47.77 | 43,094 |
26 Mar 2024 | 48.21 | 49.84 | 47.89 | 49.42 | 48.37 | 37,258 |
25 Mar 2024 | 48.37 | 48.47 | 48.03 | 48.18 | 47.16 | 50,625 |
22 Mar 2024 | 48.41 | 48.59 | 46.76 | 48.38 | 47.35 | 64,596 |
21 Mar 2024 | 48.56 | 49.04 | 47.85 | 48.60 | 47.57 | 159,046 |
20 Mar 2024 | 48.17 | 48.74 | 46.77 | 48.15 | 47.13 | 67,215 |
19 Mar 2024 | 48.92 | 51.58 | 47.97 | 48.40 | 47.37 | 209,449 |
18 Mar 2024 | 52.57 | 52.74 | 51.42 | 51.65 | 50.55 | 60,606 |
15 Mar 2024 | 53.46 | 54.00 | 52.50 | 52.74 | 51.62 | 47,924 |
14 Mar 2024 | 53.68 | 54.68 | 52.16 | 53.21 | 52.08 | 46,612 |
13 Mar 2024 | 52.78 | 53.16 | 52.12 | 52.64 | 51.52 | 99,932 |
12 Mar 2024 | 51.88 | 53.16 | 51.70 | 52.78 | 51.66 | 15,434 |
11 Mar 2024 | 51.45 | 51.94 | 51.36 | 51.56 | 50.46 | 7,363 |
08 Mar 2024 | 51.13 | 51.86 | 50.72 | 51.59 | 50.49 | 11,785 |
07 Mar 2024 | 49.87 | 51.48 | 49.62 | 51.16 | 50.07 | 164,571 |
06 Mar 2024 | 50.37 | 51.10 | 49.55 | 50.04 | 48.98 | 73,658 |
05 Mar 2024 | 49.89 | 50.98 | 49.69 | 50.64 | 49.56 | 17,613 |
04 Mar 2024 | 50.68 | 50.88 | 49.97 | 50.22 | 49.15 | 12,468 |
01 Mar 2024 | 51.76 | 51.86 | 49.97 | 50.76 | 49.68 | 66,039 |
29 Feb 2024 | 52.37 | 52.72 | 51.40 | 51.59 | 50.49 | 19,399 |
28 Feb 2024 | 52.84 | 52.90 | 51.66 | 52.22 | 51.11 | 14,653 |
27 Feb 2024 | 53.07 | 53.34 | 52.60 | 52.64 | 51.52 | 9,525 |
26 Feb 2024 | 53.39 | 54.02 | 52.80 | 52.99 | 51.86 | 21,648 |
23 Feb 2024 | 52.79 | 53.56 | 52.56 | 53.32 | 52.19 | 13,910 |
22 Feb 2024 | 52.47 | 53.06 | 51.62 | 52.83 | 51.71 | 66,641 |
21 Feb 2024 | 51.50 | 52.00 | 51.36 | 51.99 | 50.89 | 32,048 |
20 Feb 2024 | 50.63 | 51.56 | 50.46 | 51.44 | 50.35 | 420,077 |
19 Feb 2024 | 50.74 | 51.22 | 50.52 | 50.81 | 49.73 | 21,102 |
16 Feb 2024 | 52.24 | 52.42 | 50.38 | 50.99 | 49.91 | 20,138 |
15 Feb 2024 | 52.32 | 52.70 | 51.36 | 51.96 | 50.86 | 13,187 |
14 Feb 2024 | 51.32 | 52.06 | 50.98 | 51.95 | 50.85 | 6,966 |
13 Feb 2024 | 52.28 | 52.36 | 50.54 | 51.19 | 50.10 | 73,923 |
12 Feb 2024 | 52.59 | 53.24 | 51.84 | 52.23 | 51.12 | 17,210 |
09 Feb 2024 | 52.82 | 53.12 | 52.08 | 52.25 | 51.14 | 547,062 |
08 Feb 2024 | 53.98 | 54.78 | 51.82 | 52.60 | 51.48 | 70,917 |
07 Feb 2024 | 55.43 | 55.68 | 54.14 | 54.63 | 53.47 | 24,522 |
06 Feb 2024 | 54.96 | 55.90 | 54.26 | 55.60 | 54.42 | 17,228 |
05 Feb 2024 | 54.91 | 55.28 | 54.40 | 54.60 | 53.44 | 24,543 |
02 Feb 2024 | 55.20 | 55.86 | 54.26 | 55.33 | 54.15 | 28,797 |
01 Feb 2024 | 54.51 | 55.04 | 54.12 | 54.47 | 53.31 | 11,674 |
31 Jan 2024 | 54.53 | 54.92 | 54.30 | 54.62 | 53.46 | 65,283 |
30 Jan 2024 | 54.95 | 55.54 | 54.42 | 54.51 | 53.35 | 16,305 |
29 Jan 2024 | 54.89 | 55.22 | 54.54 | 55.18 | 54.01 | 146,730 |
26 Jan 2024 | 54.33 | 55.44 | 53.94 | 54.86 | 53.69 | 11,637 |
25 Jan 2024 | 52.87 | 54.70 | 52.58 | 54.65 | 53.49 | 47,282 |
24 Jan 2024 | 52.93 | 53.30 | 51.78 | 53.26 | 52.13 | 4,695 |
23 Jan 2024 | 52.78 | 52.94 | 51.70 | 52.02 | 50.91 | 74,889 |
22 Jan 2024 | 52.17 | 53.18 | 51.26 | 52.33 | 51.22 | 78,209 |
19 Jan 2024 | 52.83 | 52.82 | 51.30 | 51.29 | 50.20 | 12,701 |
18 Jan 2024 | 52.81 | 53.22 | 52.24 | 52.48 | 51.36 | 30,773 |
17 Jan 2024 | 53.13 | 52.94 | 51.96 | 52.50 | 51.38 | 16,322 |
16 Jan 2024 | 54.03 | 54.82 | 53.26 | 53.77 | 52.63 | 22,990 |
15 Jan 2024 | 54.50 | 55.14 | 54.22 | 54.53 | 53.37 | 70,143 |
12 Jan 2024 | 54.44 | 55.06 | 53.52 | 54.34 | 53.19 | 17,525 |
11 Jan 2024 | 54.50 | 55.38 | 53.78 | 53.72 | 52.58 | 10,740 |
10 Jan 2024 | 55.27 | 55.68 | 55.26 | 55.30 | 54.12 | 7,006 |
09 Jan 2024 | 54.93 | 55.52 | 54.34 | 55.10 | 53.93 | 20,013 |
08 Jan 2024 | 53.40 | 54.92 | 53.10 | 54.75 | 53.59 | 15,159 |
05 Jan 2024 | 52.88 | 53.78 | 52.40 | 53.43 | 52.29 | 6,096 |
04 Jan 2024 | 53.23 | 53.48 | 52.80 | 53.15 | 52.02 | 23,691 |
03 Jan 2024 | 54.48 | 54.98 | 52.72 | 52.80 | 51.68 | 13,227 |
02 Jan 2024 | 54.60 | 55.24 | 54.40 | 54.62 | 53.46 | 31,796 |
29 Dec 2023 | 55.05 | 55.44 | 54.62 | 54.77 | 53.61 | 10,193 |
28 Dec 2023 | 55.26 | 55.32 | 54.84 | 55.03 | 53.86 | 5,564 |
27 Dec 2023 | 55.37 | 55.58 | 54.90 | 55.26 | 54.09 | 27,609 |
22 Dec 2023 | 55.66 | 56.10 | 55.00 | 55.19 | 54.02 | 131,406 |
21 Dec 2023 | 54.96 | 56.00 | 54.68 | 55.73 | 54.55 | 16,603 |
20 Dec 2023 | 56.26 | 56.46 | 55.28 | 55.67 | 54.49 | 143,615 |
19 Dec 2023 | 56.02 | 56.48 | 55.50 | 56.06 | 54.87 | 29,537 |
18 Dec 2023 | 56.17 | 57.04 | 55.74 | 56.02 | 54.83 | 87,793 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |