Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 64.54 | 64.77 | 63.58 | 63.95 | 63.95 | 463 |
25 Apr 2024 | 64.55 | 65.29 | 63.21 | 64.58 | 64.58 | 3,474 |
24 Apr 2024 | 61.00 | 66.48 | 61.00 | 64.60 | 64.60 | 6,478 |
23 Apr 2024 | 55.87 | 58.10 | 55.87 | 57.86 | 57.86 | 1,074 |
22 Apr 2024 | 55.53 | 56.13 | 55.22 | 56.10 | 56.10 | 789 |
19 Apr 2024 | 54.92 | 55.63 | 54.63 | 55.54 | 55.54 | 1,965 |
18 Apr 2024 | 54.63 | 55.46 | 54.27 | 54.34 | 54.34 | 588 |
17 Apr 2024 | 55.11 | 55.55 | 54.71 | 55.12 | 55.12 | 830 |
16 Apr 2024 | 55.30 | 55.74 | 54.84 | 55.73 | 55.73 | 544 |
15 Apr 2024 | 56.65 | 56.95 | 56.00 | 56.00 | 56.00 | 2,217 |
12 Apr 2024 | 56.20 | 56.30 | 55.58 | 56.09 | 56.09 | 2,181 |
11 Apr 2024 | 56.60 | 56.97 | 54.98 | 55.87 | 55.87 | 878 |
10 Apr 2024 | 56.06 | 57.24 | 55.68 | 56.76 | 56.76 | 1,773 |
09 Apr 2024 | 57.60 | 58.48 | 57.55 | 57.69 | 57.69 | 10,407 |
08 Apr 2024 | 57.09 | 58.14 | 57.09 | 58.08 | 58.08 | 25,798 |
05 Apr 2024 | 55.98 | 56.97 | 55.67 | 56.44 | 56.44 | 798 |
04 Apr 2024 | 56.33 | 57.00 | 56.08 | 56.40 | 56.40 | 3,416 |
03 Apr 2024 | 55.69 | 55.86 | 54.65 | 55.02 | 55.02 | 352 |
02 Apr 2024 | 56.00 | 56.00 | 55.32 | 55.46 | 55.46 | 385 |
28 Mar 2024 | 56.81 | 57.05 | 56.23 | 56.43 | 56.43 | 1,639 |
27 Mar 2024 | 55.01 | 56.47 | 54.74 | 56.35 | 56.35 | 703 |
26 Mar 2024 | 56.16 | 56.21 | 54.05 | 54.49 | 54.49 | 1,165 |
25 Mar 2024 | 54.84 | 55.79 | 54.57 | 55.58 | 55.58 | 5,639 |
22 Mar 2024 | 56.20 | 56.20 | 54.72 | 54.98 | 54.98 | 1,826 |
21 Mar 2024 | 54.86 | 55.87 | 54.29 | 55.75 | 55.75 | 3,285 |
20 Mar 2024 | 54.22 | 54.68 | 53.91 | 54.31 | 54.31 | 1,269 |
19 Mar 2024 | 53.30 | 54.36 | 53.30 | 54.10 | 54.10 | 923 |
18 Mar 2024 | 53.25 | 53.45 | 52.97 | 53.24 | 53.24 | 287 |
15 Mar 2024 | 52.77 | 53.64 | 52.65 | 53.64 | 53.64 | 1,207 |
14 Mar 2024 | 53.00 | 53.09 | 52.49 | 52.71 | 52.71 | 2,148 |
13 Mar 2024 | 52.19 | 53.57 | 52.19 | 53.17 | 53.17 | 654 |
12 Mar 2024 | 52.47 | 52.57 | 51.87 | 52.52 | 52.52 | 1,064 |
11 Mar 2024 | 51.39 | 53.12 | 51.26 | 52.79 | 52.79 | 1,071 |
08 Mar 2024 | 51.65 | 52.40 | 51.65 | 52.01 | 52.01 | 825 |
07 Mar 2024 | 51.63 | 52.13 | 51.05 | 51.50 | 51.50 | 2,568 |
06 Mar 2024 | 51.07 | 51.58 | 50.53 | 50.77 | 50.77 | 1,300 |
05 Mar 2024 | 49.94 | 50.77 | 49.90 | 50.72 | 50.72 | 299 |
04 Mar 2024 | 50.57 | 50.96 | 50.06 | 50.51 | 50.51 | 425 |
01 Mar 2024 | 50.16 | 50.72 | 49.25 | 50.53 | 50.53 | 1,359 |
29 Feb 2024 | 50.97 | 51.43 | 50.51 | 50.67 | 50.67 | 649 |
28 Feb 2024 | 49.75 | 51.00 | 49.62 | 50.45 | 50.45 | 2,241 |
27 Feb 2024 | 48.81 | 50.52 | 48.70 | 50.34 | 50.34 | 1,381 |
26 Feb 2024 | 49.42 | 49.45 | 48.78 | 48.82 | 48.82 | 2,031 |
23 Feb 2024 | 50.00 | 50.52 | 50.00 | 50.32 | 50.32 | 337 |
22 Feb 2024 | 49.44 | 50.06 | 49.29 | 50.06 | 50.06 | 286 |
21 Feb 2024 | 50.30 | 50.70 | 49.79 | 50.48 | 50.48 | 935 |
20 Feb 2024 | 50.33 | 50.66 | 49.80 | 50.51 | 50.51 | 1,991 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 51.05 | 51.08 | 50.41 | 51.00 | 51.00 | 2,253 |
15 Feb 2024 | 52.80 | 53.07 | 50.26 | 50.94 | 50.94 | 1,792 |
14 Feb 2024 | 50.50 | 52.41 | 50.15 | 51.96 | 51.96 | 794 |
13 Feb 2024 | 46.62 | 50.49 | 46.11 | 49.73 | 49.73 | 9,062 |
12 Feb 2024 | 50.50 | 51.63 | 50.18 | 51.49 | 51.49 | 1,612 |
09 Feb 2024 | 50.68 | 51.04 | 50.24 | 50.99 | 50.99 | 815 |
08 Feb 2024 | 50.55 | 51.29 | 50.12 | 50.55 | 50.55 | 1,466 |
07 Feb 2024 | 49.35 | 49.97 | 48.95 | 49.92 | 49.92 | 2,134 |
06 Feb 2024 | 49.50 | 49.89 | 49.10 | 49.10 | 49.10 | 397 |
05 Feb 2024 | 50.00 | 50.00 | 48.11 | 48.73 | 48.73 | 2,042 |
02 Feb 2024 | 49.62 | 49.86 | 48.94 | 49.82 | 49.82 | 938 |
01 Feb 2024 | 49.16 | 49.51 | 48.89 | 49.24 | 49.24 | 710 |
31 Jan 2024 | 49.98 | 50.36 | 49.56 | 49.69 | 49.69 | 1,459 |
31 Jan 2024 | 0.7 Dividend | |||||
30 Jan 2024 | 50.91 | 51.30 | 50.63 | 51.05 | 50.35 | 530 |
29 Jan 2024 | 50.81 | 51.47 | 50.80 | 50.99 | 50.29 | 807 |
26 Jan 2024 | 50.61 | 51.47 | 48.89 | 51.13 | 50.43 | 83,960 |
25 Jan 2024 | 49.36 | 50.09 | 48.72 | 50.09 | 49.40 | 2,157 |
24 Jan 2024 | 48.79 | 48.84 | 48.06 | 48.25 | 47.59 | 699 |
23 Jan 2024 | 48.69 | 49.18 | 47.97 | 48.02 | 47.36 | 884 |
22 Jan 2024 | 48.62 | 48.83 | 48.17 | 48.33 | 47.67 | 2,595 |
19 Jan 2024 | 47.83 | 48.04 | 47.04 | 48.00 | 47.34 | 1,860 |
18 Jan 2024 | 47.64 | 47.75 | 47.16 | 47.48 | 46.83 | 722 |
17 Jan 2024 | 46.60 | 47.08 | 46.17 | 46.76 | 46.12 | 1,004 |
16 Jan 2024 | 48.06 | 48.31 | 46.68 | 47.07 | 46.42 | 3,549 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 49.85 | 50.13 | 48.47 | 48.71 | 48.04 | 627 |
11 Jan 2024 | 50.55 | 50.66 | 49.21 | 49.80 | 49.12 | 1,171 |
10 Jan 2024 | 50.00 | 50.78 | 50.00 | 50.40 | 49.71 | 495 |
09 Jan 2024 | 49.41 | 49.98 | 49.24 | 49.84 | 49.16 | 153 |
08 Jan 2024 | 48.42 | 49.97 | 48.42 | 49.47 | 48.79 | 366 |
05 Jan 2024 | 48.36 | 48.79 | 48.15 | 48.38 | 47.71 | 13,781 |
04 Jan 2024 | 47.84 | 47.91 | 47.57 | 47.91 | 47.25 | 707 |
03 Jan 2024 | 49.40 | 49.40 | 47.84 | 48.32 | 47.66 | 1,940 |
02 Jan 2024 | 50.25 | 51.02 | 49.69 | 50.54 | 49.85 | 1,714 |
29 Dec 2023 | 51.43 | 51.58 | 50.80 | 50.97 | 50.27 | 398 |
28 Dec 2023 | 50.70 | 51.42 | 50.61 | 51.37 | 50.67 | 395 |
27 Dec 2023 | 51.03 | 51.15 | 50.84 | 50.84 | 50.14 | 206 |
22 Dec 2023 | 51.08 | 51.76 | 50.70 | 50.98 | 50.28 | 68,793 |
21 Dec 2023 | 50.52 | 51.23 | 50.48 | 50.55 | 49.86 | 846 |
20 Dec 2023 | 51.32 | 51.76 | 51.03 | 51.44 | 50.73 | 1,339 |
19 Dec 2023 | 52.34 | 52.59 | 51.86 | 51.94 | 51.23 | 2,189 |
18 Dec 2023 | 50.25 | 52.37 | 49.75 | 52.20 | 51.48 | 1,084 |
15 Dec 2023 | 51.16 | 51.39 | 49.90 | 50.33 | 49.64 | 3,436 |
14 Dec 2023 | 50.82 | 51.94 | 50.41 | 51.22 | 50.52 | 3,978 |
13 Dec 2023 | 48.37 | 48.85 | 47.85 | 48.52 | 47.85 | 496 |
12 Dec 2023 | 47.72 | 48.84 | 47.13 | 48.20 | 47.54 | 2,625 |
11 Dec 2023 | 48.95 | 49.16 | 48.18 | 48.76 | 48.09 | 456 |
08 Dec 2023 | 48.51 | 49.16 | 48.34 | 48.76 | 48.09 | 539 |
07 Dec 2023 | 48.02 | 48.67 | 47.40 | 48.64 | 47.97 | 1,201 |
06 Dec 2023 | 48.03 | 48.67 | 47.63 | 48.07 | 47.41 | 1,003 |
05 Dec 2023 | 48.91 | 48.91 | 47.88 | 48.30 | 47.64 | 376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |