Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.70 | 52.76 | 50.46 | 51.69 | 51.69 | 109,144 |
02 May 2024 | 50.67 | 51.66 | 48.21 | 51.03 | 51.03 | 156,806 |
01 May 2024 | 49.61 | 49.61 | 49.61 | 49.72 | 49.72 | 489 |
30 Apr 2024 | 49.53 | 50.22 | 48.84 | 49.72 | 49.72 | 23,686 |
29 Apr 2024 | 49.41 | 49.80 | 49.21 | 49.51 | 49.51 | 4,792 |
26 Apr 2024 | 48.69 | 49.16 | 48.55 | 48.65 | 48.65 | 80,883 |
25 Apr 2024 | 48.38 | 48.79 | 48.04 | 48.27 | 48.27 | 179,929 |
24 Apr 2024 | 49.36 | 49.60 | 48.30 | 49.53 | 49.53 | 50,281 |
23 Apr 2024 | 48.63 | 49.24 | 48.54 | 48.77 | 48.77 | 146,835 |
22 Apr 2024 | 48.92 | 49.18 | 47.79 | 48.86 | 48.86 | 278,157 |
19 Apr 2024 | 47.81 | 48.49 | 47.48 | 47.74 | 47.74 | 753,133 |
18 Apr 2024 | 48.12 | 48.61 | 48.00 | 48.08 | 48.08 | 290,027 |
17 Apr 2024 | 47.56 | 48.05 | 47.27 | 47.53 | 47.53 | 959,376 |
16 Apr 2024 | 48.04 | 49.24 | 47.13 | 47.95 | 47.95 | 1,183,585 |
15 Apr 2024 | 49.35 | 51.40 | 48.43 | 49.22 | 49.22 | 202,565 |
15 Apr 2024 | 2.6 Dividend | |||||
12 Apr 2024 | 51.28 | 52.40 | 50.94 | 51.81 | 49.21 | 225,362 |
11 Apr 2024 | 51.46 | 52.00 | 50.80 | 51.49 | 48.91 | 164,655 |
10 Apr 2024 | 52.94 | 53.28 | 51.40 | 51.26 | 48.69 | 164,891 |
09 Apr 2024 | 52.94 | 54.28 | 51.98 | 53.45 | 50.77 | 219,978 |
08 Apr 2024 | 52.13 | 52.88 | 52.12 | 52.19 | 49.58 | 1,509,918 |
05 Apr 2024 | 52.35 | 52.44 | 52.00 | 52.47 | 49.83 | 402,163 |
04 Apr 2024 | 52.82 | 53.33 | 52.78 | 53.03 | 50.37 | 295,594 |
03 Apr 2024 | 52.37 | 52.75 | 51.52 | 51.83 | 49.23 | 242,631 |
02 Apr 2024 | 52.33 | 52.98 | 51.76 | 52.53 | 49.90 | 495,451 |
28 Mar 2024 | 52.29 | 52.48 | 52.00 | 52.33 | 49.70 | 171,474 |
27 Mar 2024 | 52.40 | 52.64 | 51.80 | 52.12 | 49.50 | 94,477 |
26 Mar 2024 | 51.70 | 52.44 | 51.64 | 51.83 | 49.23 | 103,279 |
25 Mar 2024 | 51.92 | 52.20 | 51.48 | 52.12 | 49.50 | 271,039 |
22 Mar 2024 | 51.63 | 52.32 | 51.54 | 51.60 | 49.01 | 148,174 |
21 Mar 2024 | 50.71 | 52.08 | 50.40 | 50.63 | 48.09 | 271,668 |
20 Mar 2024 | 49.57 | 50.00 | 49.14 | 49.57 | 47.08 | 219,940 |
19 Mar 2024 | 49.53 | 50.08 | 49.26 | 49.45 | 46.97 | 767,345 |
18 Mar 2024 | 50.02 | 50.44 | 49.33 | 50.00 | 47.49 | 161,737 |
15 Mar 2024 | 51.08 | 51.42 | 50.11 | 51.13 | 48.56 | 155,952 |
14 Mar 2024 | 51.01 | 51.56 | 50.80 | 51.17 | 48.60 | 75,646 |
13 Mar 2024 | 51.10 | 51.56 | 50.72 | 51.22 | 48.65 | 333,554 |
12 Mar 2024 | 50.56 | 51.10 | 50.16 | 50.52 | 47.98 | 553,200 |
11 Mar 2024 | 49.74 | 50.60 | 49.47 | 49.90 | 47.40 | 1,172,076 |
08 Mar 2024 | 48.85 | 50.56 | 48.77 | 50.31 | 47.78 | 637,683 |
07 Mar 2024 | 48.02 | 48.75 | 47.74 | 48.00 | 45.59 | 682,098 |
06 Mar 2024 | 47.69 | 48.43 | 47.76 | 47.83 | 45.43 | 41,646 |
05 Mar 2024 | 47.53 | 48.27 | 47.36 | 47.48 | 45.10 | 86,980 |
04 Mar 2024 | 47.68 | 49.60 | 47.60 | 47.83 | 45.43 | 114,942 |
01 Mar 2024 | 47.35 | 47.94 | 46.99 | 47.54 | 45.16 | 296,565 |
29 Feb 2024 | 46.81 | 47.49 | 46.83 | 46.81 | 44.46 | 720,575 |
28 Feb 2024 | 46.82 | 47.19 | 46.00 | 46.85 | 44.50 | 668,998 |
27 Feb 2024 | 46.86 | 47.04 | 46.60 | 46.86 | 44.51 | 263,243 |
26 Feb 2024 | 47.26 | 47.48 | 46.72 | 47.29 | 44.92 | 182,101 |
23 Feb 2024 | 47.65 | 47.68 | 46.87 | 47.65 | 45.25 | 172,853 |
22 Feb 2024 | 48.56 | 48.90 | 47.84 | 48.63 | 46.19 | 73,741 |
21 Feb 2024 | 48.10 | 48.35 | 47.70 | 48.22 | 45.80 | 919,646 |
20 Feb 2024 | 48.61 | 48.60 | 47.63 | 48.54 | 46.10 | 73,298 |
19 Feb 2024 | 48.88 | 49.72 | 48.05 | 49.06 | 46.59 | 199,714 |
16 Feb 2024 | 49.72 | 50.12 | 49.00 | 49.76 | 47.26 | 102,857 |
15 Feb 2024 | 47.81 | 49.50 | 47.70 | 49.28 | 46.81 | 116,362 |
14 Feb 2024 | 46.07 | 47.47 | 46.00 | 46.21 | 43.89 | 112,849 |
13 Feb 2024 | 47.13 | 47.15 | 45.89 | 47.10 | 44.74 | 534,102 |
12 Feb 2024 | 46.72 | 47.21 | 46.17 | 46.63 | 44.29 | 123,376 |
09 Feb 2024 | 46.54 | 47.24 | 46.15 | 46.58 | 44.24 | 847,254 |
08 Feb 2024 | 46.05 | 46.52 | 45.59 | 46.03 | 43.72 | 378,350 |
07 Feb 2024 | 45.90 | 46.42 | 45.52 | 45.71 | 43.41 | 255,123 |
06 Feb 2024 | 48.01 | 47.97 | 45.65 | 46.45 | 44.12 | 584,093 |
05 Feb 2024 | 48.26 | 48.96 | 47.87 | 48.24 | 45.81 | 167,140 |
02 Feb 2024 | 48.56 | 49.57 | 47.43 | 48.53 | 46.10 | 367,940 |
01 Feb 2024 | 49.33 | 51.90 | 47.01 | 47.78 | 45.38 | 756,441 |
31 Jan 2024 | 47.83 | 48.13 | 45.91 | 47.48 | 45.10 | 476,784 |
30 Jan 2024 | 47.23 | 47.80 | 46.96 | 47.46 | 45.08 | 116,226 |
29 Jan 2024 | 47.07 | 48.05 | 45.51 | 46.83 | 44.48 | 164,918 |
26 Jan 2024 | 46.45 | 47.99 | 45.83 | 47.74 | 45.34 | 265,880 |
25 Jan 2024 | 45.88 | 46.11 | 45.57 | 45.94 | 43.63 | 114,924 |
24 Jan 2024 | 46.20 | 46.56 | 45.87 | 46.25 | 43.93 | 175,219 |
23 Jan 2024 | 46.74 | 46.78 | 45.90 | 46.67 | 44.33 | 232,884 |
22 Jan 2024 | 46.71 | 46.88 | 45.71 | 46.71 | 44.36 | 164,886 |
19 Jan 2024 | 46.63 | 46.67 | 45.98 | 46.54 | 44.21 | 301,248 |
18 Jan 2024 | 45.53 | 46.41 | 45.16 | 45.56 | 43.27 | 181,232 |
17 Jan 2024 | 46.00 | 46.02 | 44.64 | 45.96 | 43.65 | 571,773 |
16 Jan 2024 | 46.90 | 47.44 | 46.30 | 46.76 | 44.42 | 215,838 |
15 Jan 2024 | 47.31 | 47.85 | 47.12 | 47.87 | 45.47 | 260,573 |
12 Jan 2024 | 47.51 | 47.72 | 47.11 | 47.67 | 45.27 | 127,678 |
11 Jan 2024 | 47.64 | 47.90 | 46.91 | 47.76 | 45.36 | 132,773 |
10 Jan 2024 | 46.38 | 47.27 | 45.91 | 46.33 | 44.00 | 219,902 |
09 Jan 2024 | 47.91 | 47.93 | 46.84 | 47.88 | 45.47 | 219,832 |
08 Jan 2024 | 47.81 | 48.05 | 47.32 | 47.90 | 45.50 | 176,472 |
05 Jan 2024 | 47.65 | 48.03 | 47.06 | 47.51 | 45.13 | 220,310 |
04 Jan 2024 | 47.08 | 48.23 | 47.17 | 47.17 | 44.81 | 150,256 |
03 Jan 2024 | 47.64 | 47.98 | 46.59 | 47.64 | 45.25 | 733,596 |
02 Jan 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 44.94 | - |
29 Dec 2023 | 47.33 | 47.40 | 46.71 | 47.31 | 44.94 | 57,731 |
28 Dec 2023 | 47.19 | 47.27 | 46.60 | 47.21 | 44.84 | 79,666 |
27 Dec 2023 | 46.74 | 47.31 | 46.47 | 46.74 | 44.39 | 167,645 |
22 Dec 2023 | 46.94 | 47.33 | 46.62 | 46.96 | 44.60 | 99,364 |
21 Dec 2023 | 46.72 | 47.35 | 46.35 | 46.89 | 44.54 | 126,113 |
20 Dec 2023 | 47.44 | 47.99 | 46.95 | 47.67 | 45.27 | 306,576 |
19 Dec 2023 | 47.09 | 47.34 | 46.61 | 47.12 | 44.75 | 108,708 |
18 Dec 2023 | 47.07 | 47.71 | 46.83 | 47.08 | 44.72 | 281,591 |
15 Dec 2023 | 47.21 | 47.70 | 46.20 | 47.38 | 45.01 | 217,448 |
14 Dec 2023 | 46.25 | 46.95 | 44.66 | 46.24 | 43.92 | 116,936 |
13 Dec 2023 | 44.68 | 45.14 | 44.54 | 44.58 | 42.34 | 179,664 |
12 Dec 2023 | 45.37 | 45.69 | 44.39 | 44.87 | 42.62 | 103,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |