Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 51.50 | 52.00 | 51.20 | 51.65 | 51.65 | 3,265 |
01 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
30 Apr 2024 | 52.00 | 52.20 | 51.50 | 52.00 | 52.00 | 2,496 |
29 Apr 2024 | 51.45 | 52.20 | 51.20 | 52.10 | 52.10 | 1,269 |
26 Apr 2024 | 51.35 | 52.00 | 50.90 | 51.35 | 51.35 | 14,083 |
25 Apr 2024 | 49.97 | 51.60 | 49.70 | 51.55 | 51.55 | 17,468 |
24 Apr 2024 | 49.90 | 50.30 | 49.70 | 49.90 | 49.90 | 10,320 |
23 Apr 2024 | 49.40 | 49.90 | 49.30 | 49.40 | 49.40 | 18,721 |
22 Apr 2024 | 49.47 | 49.55 | 49.05 | 49.30 | 49.30 | 7,974 |
19 Apr 2024 | 48.90 | 49.05 | 48.40 | 48.92 | 48.92 | 12,407 |
18 Apr 2024 | 48.20 | 49.00 | 48.50 | 48.40 | 48.40 | 8,524 |
17 Apr 2024 | 48.00 | 48.75 | 48.00 | 48.70 | 48.70 | 10,008 |
16 Apr 2024 | 49.97 | 50.10 | 48.15 | 48.50 | 48.50 | 12,968 |
15 Apr 2024 | 50.25 | 50.70 | 50.00 | 50.15 | 50.15 | 19,120 |
12 Apr 2024 | 50.67 | 51.30 | 49.99 | 50.45 | 50.45 | 17,748 |
11 Apr 2024 | 50.15 | 50.90 | 50.20 | 50.47 | 50.47 | 10,716 |
11 Apr 2024 | 3 Dividend | |||||
10 Apr 2024 | 53.90 | 54.30 | 53.29 | 53.80 | 50.80 | 5,921 |
09 Apr 2024 | 54.35 | 54.60 | 53.90 | 54.05 | 51.04 | 3,882 |
08 Apr 2024 | 54.75 | 54.90 | 54.00 | 54.45 | 51.41 | 51,335 |
05 Apr 2024 | 54.85 | 54.60 | 54.10 | 54.05 | 51.04 | 4,903 |
04 Apr 2024 | 54.85 | 55.00 | 54.59 | 54.75 | 51.70 | 1,260 |
03 Apr 2024 | 54.15 | 54.81 | 54.19 | 54.25 | 51.22 | 3,444 |
02 Apr 2024 | 54.85 | 55.01 | 54.10 | 54.75 | 51.70 | 11,119 |
28 Mar 2024 | 54.65 | 55.01 | 54.30 | 54.35 | 51.32 | 8,266 |
27 Mar 2024 | 54.45 | 54.91 | 54.32 | 54.55 | 51.51 | 5,603 |
26 Mar 2024 | 54.65 | 54.90 | 54.30 | 54.65 | 51.60 | 28,728 |
25 Mar 2024 | 53.70 | 54.60 | 53.59 | 54.35 | 51.32 | 3,751 |
22 Mar 2024 | 53.90 | 54.00 | 53.50 | 53.90 | 50.89 | 5,740 |
21 Mar 2024 | 53.80 | 54.01 | 53.70 | 53.70 | 50.71 | 874 |
20 Mar 2024 | 53.70 | 53.90 | 53.30 | 53.50 | 50.52 | 28,711 |
19 Mar 2024 | 52.70 | 53.80 | 52.30 | 53.40 | 50.42 | 9,017 |
18 Mar 2024 | 53.30 | 53.50 | 52.60 | 52.60 | 49.67 | 1,253 |
15 Mar 2024 | 53.30 | 53.40 | 52.89 | 53.10 | 50.14 | 7,392 |
14 Mar 2024 | 53.30 | 53.50 | 52.90 | 53.20 | 50.23 | 7,342 |
13 Mar 2024 | 53.40 | 53.59 | 53.20 | 53.40 | 50.42 | 7,537 |
12 Mar 2024 | 53.50 | 53.81 | 53.10 | 53.40 | 50.42 | 7,514 |
11 Mar 2024 | 53.60 | 53.70 | 52.90 | 53.40 | 50.42 | 8,926 |
08 Mar 2024 | 53.90 | 54.30 | 54.00 | 54.05 | 51.04 | 1,084 |
07 Mar 2024 | 53.80 | 54.10 | 53.51 | 54.05 | 51.04 | 27,082 |
06 Mar 2024 | 53.70 | 53.91 | 53.30 | 53.60 | 50.61 | 3,383 |
05 Mar 2024 | 54.05 | 54.10 | 53.29 | 53.10 | 50.14 | 3,382 |
04 Mar 2024 | 54.35 | 54.50 | 53.90 | 54.35 | 51.32 | 1,894 |
01 Mar 2024 | 54.05 | 54.20 | 53.80 | 54.05 | 51.04 | 190 |
29 Feb 2024 | 53.10 | 54.50 | 53.70 | 54.05 | 51.04 | 12,860 |
28 Feb 2024 | 54.25 | 54.30 | 53.50 | 53.40 | 50.42 | 16,403 |
27 Feb 2024 | 53.90 | 54.20 | 53.50 | 53.80 | 50.80 | 3,479 |
26 Feb 2024 | 54.25 | 54.30 | 53.50 | 53.90 | 50.89 | 850 |
23 Feb 2024 | 53.60 | 54.10 | 53.70 | 53.60 | 50.61 | 3,297 |
22 Feb 2024 | 54.05 | 54.70 | 53.50 | 54.15 | 51.13 | 24,596 |
21 Feb 2024 | 53.70 | 54.01 | 53.20 | 53.80 | 50.80 | 5,763 |
20 Feb 2024 | 53.20 | 53.40 | 52.80 | 53.00 | 50.04 | 2,118 |
19 Feb 2024 | 53.50 | 53.40 | 52.60 | 52.80 | 49.86 | 4,528 |
16 Feb 2024 | 52.40 | 53.70 | 52.70 | 53.40 | 50.42 | 4,925 |
15 Feb 2024 | 52.10 | 52.70 | 52.21 | 52.40 | 49.48 | 587 |
14 Feb 2024 | 52.00 | 51.91 | 51.80 | 51.55 | 48.68 | 3,089 |
13 Feb 2024 | 52.60 | 52.70 | 51.40 | 51.85 | 48.96 | 4,648 |
12 Feb 2024 | 51.85 | 52.40 | 52.00 | 52.10 | 49.19 | 6,769 |
09 Feb 2024 | 51.75 | 51.70 | 50.40 | 51.22 | 48.37 | 2,768 |
08 Feb 2024 | 53.10 | 53.30 | 51.10 | 51.22 | 48.37 | 17,030 |
07 Feb 2024 | 53.90 | 54.20 | 53.30 | 53.90 | 50.89 | 8,344 |
06 Feb 2024 | 54.65 | 55.20 | 53.30 | 54.05 | 51.04 | 555 |
05 Feb 2024 | 54.35 | 54.90 | 54.25 | 54.25 | 51.22 | 59,718 |
02 Feb 2024 | 56.30 | 56.60 | 54.22 | 54.35 | 51.32 | 5,632 |
01 Feb 2024 | 57.60 | 57.40 | 56.00 | 56.00 | 52.88 | 6,838 |
31 Jan 2024 | 57.30 | 57.70 | 57.20 | 57.50 | 54.29 | 1,429 |
30 Jan 2024 | 57.70 | 58.50 | 57.40 | 57.40 | 54.20 | 7,667 |
29 Jan 2024 | 57.10 | 57.70 | 56.90 | 57.10 | 53.92 | 972 |
26 Jan 2024 | 57.70 | 57.50 | 57.00 | 57.40 | 54.20 | 679 |
25 Jan 2024 | 57.60 | 57.68 | 57.20 | 57.40 | 54.20 | 3,868 |
24 Jan 2024 | 57.60 | 57.90 | 57.10 | 57.70 | 54.48 | 8,772 |
23 Jan 2024 | 56.90 | 57.70 | 57.00 | 57.50 | 54.29 | 3,561 |
22 Jan 2024 | 56.60 | 56.90 | 55.80 | 56.40 | 53.26 | 1,220 |
19 Jan 2024 | 55.85 | 57.00 | 55.89 | 56.00 | 52.88 | 894 |
18 Jan 2024 | 56.70 | 57.40 | 56.30 | 57.20 | 54.01 | 1,394 |
17 Jan 2024 | 55.15 | 56.30 | 55.20 | 55.45 | 52.36 | 3,505 |
16 Jan 2024 | 55.15 | 55.30 | 54.50 | 54.65 | 51.60 | 2,146 |
15 Jan 2024 | 55.50 | 56.10 | 55.10 | 55.15 | 52.07 | 1,517 |
12 Jan 2024 | 54.95 | 56.10 | 55.20 | 55.45 | 52.36 | 576 |
11 Jan 2024 | 55.45 | 55.60 | 54.79 | 54.75 | 51.70 | 2,266 |
10 Jan 2024 | 54.85 | 55.50 | 54.90 | 55.55 | 52.45 | 5,818 |
09 Jan 2024 | 54.85 | 55.30 | 54.59 | 54.85 | 51.79 | 5,295 |
08 Jan 2024 | 54.15 | 54.90 | 54.20 | 54.85 | 51.79 | 3,592 |
05 Jan 2024 | 54.15 | 54.50 | 53.60 | 54.25 | 51.22 | 2,194 |
04 Jan 2024 | 53.00 | 54.70 | 53.00 | 54.45 | 51.41 | 6,361 |
03 Jan 2024 | 54.45 | 54.90 | 53.20 | 53.30 | 50.33 | 2,599 |
02 Jan 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 51.41 | - |
29 Dec 2023 | 54.45 | 54.80 | 54.20 | 54.45 | 51.41 | 1,947 |
28 Dec 2023 | 54.05 | 54.50 | 54.00 | 54.15 | 51.13 | 12,128 |
27 Dec 2023 | 54.15 | 54.50 | 53.80 | 54.05 | 51.04 | 1,584 |
22 Dec 2023 | 54.25 | 54.10 | 53.80 | 53.90 | 50.89 | 2,012 |
21 Dec 2023 | 53.40 | 54.20 | 53.50 | 54.15 | 51.13 | 4,887 |
20 Dec 2023 | 52.60 | 53.90 | 52.40 | 53.60 | 50.61 | 8,628 |
19 Dec 2023 | 52.40 | 53.00 | 52.50 | 52.60 | 49.67 | 2,630 |
18 Dec 2023 | 52.90 | 52.90 | 52.01 | 52.10 | 49.19 | 2,643 |
15 Dec 2023 | 52.40 | 53.50 | 52.70 | 52.60 | 49.67 | 10,753 |
14 Dec 2023 | 51.22 | 52.90 | 52.20 | 52.80 | 49.86 | 4,009 |
13 Dec 2023 | 50.85 | 51.30 | 50.49 | 50.75 | 47.92 | 1,437 |
12 Dec 2023 | 51.13 | 51.50 | 50.40 | 50.75 | 47.92 | 3,629 |
11 Dec 2023 | 51.35 | 51.50 | 50.80 | 50.67 | 47.85 | 2,104 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |