Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 49.53 | 50.80 | 49.28 | 49.52 | 49.52 | 5,831 |
29 Apr 2024 | 49.35 | 49.38 | 48.24 | 48.67 | 48.67 | 9,383 |
26 Apr 2024 | 48.12 | 49.54 | 47.90 | 48.74 | 48.74 | 139,960 |
25 Apr 2024 | 46.79 | 47.92 | 45.44 | 47.26 | 47.26 | 31,705 |
24 Apr 2024 | 48.84 | 49.22 | 48.54 | 48.92 | 48.92 | 52,755 |
23 Apr 2024 | 48.51 | 49.08 | 47.90 | 48.93 | 48.93 | 28,918 |
22 Apr 2024 | 49.35 | 48.76 | 48.08 | 48.22 | 48.22 | 10,912 |
19 Apr 2024 | 48.49 | 49.36 | 48.42 | 49.22 | 49.22 | 198,824 |
18 Apr 2024 | 48.59 | 49.26 | 48.00 | 49.24 | 49.24 | 40,832 |
17 Apr 2024 | 48.44 | 49.72 | 48.18 | 48.18 | 48.18 | 13,152 |
16 Apr 2024 | 48.82 | 48.80 | 47.94 | 48.60 | 48.60 | 20,390 |
15 Apr 2024 | 49.38 | 50.10 | 49.00 | 49.84 | 49.84 | 17,285 |
12 Apr 2024 | 49.24 | 49.76 | 48.84 | 48.97 | 48.97 | 20,198 |
11 Apr 2024 | 49.41 | 49.56 | 48.44 | 49.07 | 49.07 | 39,102 |
10 Apr 2024 | 49.48 | 49.92 | 48.76 | 49.18 | 49.18 | 18,285 |
09 Apr 2024 | 49.16 | 49.65 | 48.96 | 49.19 | 49.19 | 121,302 |
08 Apr 2024 | 48.78 | 49.42 | 48.50 | 49.14 | 49.14 | 91,189 |
05 Apr 2024 | 47.87 | 49.00 | 47.90 | 48.72 | 48.72 | 14,604 |
04 Apr 2024 | 48.67 | 49.72 | 48.64 | 49.72 | 49.72 | 97,024 |
03 Apr 2024 | 47.95 | 48.66 | 47.78 | 48.38 | 48.38 | 15,327 |
02 Apr 2024 | 48.13 | 49.08 | 47.88 | 48.58 | 48.58 | 13,103 |
28 Mar 2024 | 48.94 | 49.19 | 47.48 | 47.94 | 47.94 | 27,623 |
28 Mar 2024 | 1.35 Dividend | |||||
27 Mar 2024 | 49.85 | 50.10 | 49.42 | 49.80 | 48.45 | 9,535 |
26 Mar 2024 | 49.01 | 49.97 | 49.17 | 49.84 | 48.49 | 8,379 |
25 Mar 2024 | 49.10 | 49.28 | 48.38 | 49.22 | 47.89 | 26,079 |
22 Mar 2024 | 49.68 | 50.46 | 49.27 | 49.42 | 48.08 | 37,520 |
21 Mar 2024 | 49.99 | 50.28 | 49.34 | 50.21 | 48.85 | 16,294 |
20 Mar 2024 | 49.88 | 50.04 | 49.40 | 49.91 | 48.55 | 4,299 |
19 Mar 2024 | 49.39 | 50.14 | 49.33 | 50.06 | 48.70 | 7,068 |
18 Mar 2024 | 49.35 | 50.02 | 49.40 | 49.57 | 48.22 | 92,037 |
15 Mar 2024 | 49.28 | 49.88 | 49.19 | 49.71 | 48.36 | 9,279 |
14 Mar 2024 | 48.97 | 49.80 | 48.52 | 49.41 | 48.07 | 18,987 |
13 Mar 2024 | 49.74 | 49.85 | 48.89 | 49.20 | 47.87 | 51,471 |
12 Mar 2024 | 49.26 | 49.79 | 48.45 | 48.63 | 47.32 | 3,380 |
11 Mar 2024 | 49.45 | 49.59 | 49.00 | 49.33 | 47.99 | 4,771 |
08 Mar 2024 | 49.42 | 49.74 | 49.33 | 49.69 | 48.34 | 6,183 |
07 Mar 2024 | 47.83 | 49.54 | 47.63 | 47.75 | 46.46 | 16,184 |
06 Mar 2024 | 47.83 | 48.09 | 47.56 | 47.99 | 46.69 | 395,715 |
05 Mar 2024 | 47.63 | 48.27 | 47.41 | 47.90 | 46.60 | 21,030 |
04 Mar 2024 | 48.08 | 48.30 | 47.44 | 48.24 | 46.93 | 8,644 |
01 Mar 2024 | 47.43 | 48.35 | 47.60 | 47.87 | 46.57 | 12,372 |
29 Feb 2024 | 47.78 | 47.86 | 47.20 | 47.60 | 46.31 | 16,891 |
28 Feb 2024 | 47.69 | 48.06 | 47.37 | 47.83 | 46.54 | 51,695 |
27 Feb 2024 | 48.44 | 48.55 | 47.37 | 47.84 | 46.54 | 7,442 |
26 Feb 2024 | 48.24 | 48.54 | 48.02 | 48.51 | 47.20 | 9,680 |
23 Feb 2024 | 48.55 | 48.64 | 48.20 | 48.43 | 47.12 | 6,680 |
22 Feb 2024 | 48.44 | 48.60 | 48.17 | 48.45 | 47.13 | 121,453 |
21 Feb 2024 | 47.71 | 48.30 | 47.20 | 47.97 | 46.67 | 17,783 |
20 Feb 2024 | 47.78 | 48.30 | 47.42 | 47.49 | 46.20 | 16,414 |
19 Feb 2024 | 47.88 | 48.14 | 47.29 | 47.97 | 46.67 | 97,503 |
16 Feb 2024 | 47.51 | 48.42 | 47.72 | 48.07 | 46.77 | 12,953 |
15 Feb 2024 | 46.96 | 47.40 | 46.86 | 47.19 | 45.91 | 12,337 |
14 Feb 2024 | 45.40 | 46.60 | 45.38 | 46.22 | 44.96 | 15,267 |
13 Feb 2024 | 44.97 | 45.69 | 44.64 | 45.09 | 43.87 | 19,976 |
12 Feb 2024 | 45.81 | 46.23 | 45.10 | 45.63 | 44.39 | 23,027 |
09 Feb 2024 | 46.01 | 46.62 | 45.77 | 46.15 | 44.90 | 103,318 |
08 Feb 2024 | 45.48 | 46.32 | 45.46 | 45.99 | 44.75 | 34,099 |
07 Feb 2024 | 45.19 | 45.54 | 44.92 | 45.46 | 44.23 | 10,108 |
06 Feb 2024 | 44.47 | 45.22 | 44.49 | 44.86 | 43.65 | 14,438 |
05 Feb 2024 | 43.43 | 44.23 | 42.91 | 43.22 | 42.05 | 29,196 |
02 Feb 2024 | 42.22 | 43.70 | 42.00 | 43.70 | 42.52 | 3,264 |
01 Feb 2024 | 39.26 | 41.07 | 40.10 | 40.63 | 39.53 | 3,586 |
31 Jan 2024 | 40.08 | 40.54 | 39.84 | 39.95 | 38.86 | 29,664 |
30 Jan 2024 | 40.17 | 40.23 | 39.88 | 40.08 | 39.00 | 18,485 |
29 Jan 2024 | 40.06 | 40.07 | 39.76 | 40.02 | 38.94 | 8,017 |
26 Jan 2024 | 40.12 | 40.30 | 39.79 | 40.09 | 39.00 | 26,529 |
25 Jan 2024 | 39.44 | 40.07 | 39.58 | 40.04 | 38.96 | 21,006 |
24 Jan 2024 | 39.52 | 39.65 | 39.14 | 39.51 | 38.44 | 12,172 |
23 Jan 2024 | 39.53 | 39.94 | 38.93 | 39.21 | 38.14 | 7,694 |
22 Jan 2024 | 39.29 | 39.56 | 39.20 | 39.46 | 38.39 | 22,227 |
19 Jan 2024 | 39.04 | 39.44 | 38.83 | 38.96 | 37.91 | 16,337 |
18 Jan 2024 | 38.65 | 38.93 | 38.43 | 38.88 | 37.83 | 10,799 |
17 Jan 2024 | 38.61 | 38.59 | 38.26 | 38.56 | 37.52 | 17,594 |
16 Jan 2024 | 38.94 | 39.01 | 38.58 | 38.85 | 37.80 | 11,571 |
15 Jan 2024 | 39.21 | 39.48 | 39.00 | 39.16 | 38.10 | 16,281 |
12 Jan 2024 | 38.70 | 39.37 | 38.90 | 39.16 | 38.10 | 30,409 |
11 Jan 2024 | 39.47 | 39.75 | 38.31 | 38.41 | 37.37 | 22,607 |
10 Jan 2024 | 38.58 | 39.41 | 38.23 | 38.65 | 37.60 | 28,188 |
09 Jan 2024 | 38.74 | 39.21 | 38.64 | 39.02 | 37.96 | 81,518 |
08 Jan 2024 | 38.40 | 38.98 | 38.32 | 38.73 | 37.68 | 20,542 |
05 Jan 2024 | 39.25 | 39.24 | 38.11 | 38.35 | 37.31 | 23,704 |
04 Jan 2024 | 39.17 | 39.72 | 39.39 | 39.46 | 38.39 | 16,248 |
03 Jan 2024 | 39.78 | 40.16 | 39.00 | 39.51 | 38.44 | 19,464 |
02 Jan 2024 | 40.79 | 41.08 | 39.68 | 39.92 | 38.84 | 12,023 |
29 Dec 2023 | 40.79 | 41.25 | 40.76 | 41.05 | 39.94 | 10,649 |
28 Dec 2023 | 40.00 | 41.13 | 40.01 | 40.33 | 39.24 | 12,397 |
27 Dec 2023 | 39.75 | 39.94 | 39.60 | 39.76 | 38.68 | 9,231 |
22 Dec 2023 | 39.31 | 39.60 | 39.22 | 39.60 | 38.53 | 4,249 |
21 Dec 2023 | 39.22 | 39.46 | 39.20 | 39.46 | 38.39 | 12,398 |
20 Dec 2023 | 39.06 | 39.45 | 39.01 | 39.42 | 38.35 | 8,837 |
19 Dec 2023 | 38.53 | 39.11 | 38.55 | 38.87 | 37.82 | 6,623 |
18 Dec 2023 | 38.26 | 38.91 | 38.16 | 38.82 | 37.77 | 19,845 |
15 Dec 2023 | 39.05 | 39.17 | 38.26 | 38.44 | 37.40 | 72,024 |
14 Dec 2023 | 37.78 | 38.21 | 37.62 | 37.96 | 36.93 | 26,273 |
13 Dec 2023 | 37.53 | 37.62 | 37.35 | 37.50 | 36.48 | 5,536 |
12 Dec 2023 | 37.44 | 37.66 | 37.26 | 37.55 | 36.53 | 6,080 |
11 Dec 2023 | 37.39 | 37.64 | 37.20 | 37.61 | 36.59 | 13,302 |
08 Dec 2023 | 36.98 | 37.64 | 36.97 | 37.05 | 36.05 | 7,336 |
07 Dec 2023 | 36.97 | 37.29 | 36.99 | 37.16 | 36.15 | 7,394 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |