Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 51.24 | 51.48 | 51.10 | 51.28 | 51.28 | 1,983 |
25 Apr 2024 | 51.28 | 51.38 | 50.56 | 51.36 | 51.36 | 21,342 |
24 Apr 2024 | 51.36 | 52.42 | 51.04 | 51.24 | 51.24 | 53,133 |
23 Apr 2024 | 49.83 | 50.00 | 49.48 | 49.69 | 49.69 | 11,782 |
22 Apr 2024 | 49.27 | 49.67 | 49.05 | 49.67 | 49.67 | 20,557 |
19 Apr 2024 | 48.56 | 48.68 | 48.22 | 48.68 | 48.68 | 11,545 |
18 Apr 2024 | 48.49 | 48.90 | 48.40 | 48.80 | 48.80 | 7,187 |
17 Apr 2024 | 48.83 | 48.90 | 48.41 | 48.70 | 48.70 | 8,178 |
16 Apr 2024 | 49.02 | 49.27 | 48.36 | 48.72 | 48.72 | 32,609 |
15 Apr 2024 | 49.09 | 49.23 | 48.50 | 48.50 | 48.50 | 34,981 |
12 Apr 2024 | 49.63 | 49.71 | 49.12 | 49.14 | 49.14 | 14,247 |
11 Apr 2024 | 49.46 | 49.80 | 49.14 | 49.29 | 49.29 | 29,532 |
11 Apr 2024 | 1.159 Dividend | |||||
10 Apr 2024 | 49.39 | 50.50 | 49.39 | 50.42 | 49.26 | 13,276 |
09 Apr 2024 | 49.36 | 50.04 | 49.07 | 49.54 | 48.40 | 26,390 |
08 Apr 2024 | 49.69 | 49.95 | 49.37 | 49.68 | 48.54 | 31,539 |
05 Apr 2024 | 50.16 | 50.44 | 49.73 | 50.24 | 49.09 | 30,459 |
04 Apr 2024 | 49.48 | 50.84 | 49.46 | 50.84 | 49.67 | 22,502 |
03 Apr 2024 | 49.79 | 49.83 | 49.09 | 49.54 | 48.40 | 45,959 |
02 Apr 2024 | 52.62 | 52.64 | 50.08 | 50.26 | 49.10 | 70,927 |
28 Mar 2024 | 52.32 | 53.20 | 52.26 | 53.20 | 51.98 | 16,533 |
27 Mar 2024 | 51.44 | 52.08 | 50.78 | 52.08 | 50.88 | 33,573 |
26 Mar 2024 | 49.89 | 51.16 | 49.39 | 50.82 | 49.65 | 26,126 |
25 Mar 2024 | 51.20 | 51.30 | 49.99 | 50.48 | 49.32 | 39,797 |
22 Mar 2024 | 50.06 | 51.78 | 50.06 | 51.66 | 50.47 | 60,392 |
21 Mar 2024 | 50.60 | 50.84 | 49.63 | 50.52 | 49.36 | 57,462 |
20 Mar 2024 | 50.90 | 51.40 | 50.46 | 50.94 | 49.77 | 55,904 |
19 Mar 2024 | 52.12 | 52.20 | 50.68 | 51.44 | 50.26 | 59,164 |
18 Mar 2024 | 55.24 | 55.62 | 52.74 | 53.30 | 52.07 | 100,457 |
15 Mar 2024 | 61.10 | 61.10 | 49.26 | 52.12 | 50.92 | 269,962 |
14 Mar 2024 | 61.88 | 62.08 | 61.34 | 61.34 | 59.93 | 9,159 |
13 Mar 2024 | 60.98 | 61.64 | 60.98 | 61.36 | 59.95 | 9,887 |
12 Mar 2024 | 60.90 | 61.34 | 60.78 | 61.00 | 59.60 | 15,315 |
11 Mar 2024 | 60.82 | 60.94 | 60.52 | 60.86 | 59.46 | 11,401 |
08 Mar 2024 | 60.06 | 60.88 | 59.94 | 60.58 | 59.19 | 13,182 |
07 Mar 2024 | 58.32 | 59.76 | 58.26 | 59.76 | 58.39 | 30,934 |
06 Mar 2024 | 59.84 | 60.16 | 57.96 | 58.94 | 57.59 | 49,886 |
05 Mar 2024 | 60.12 | 60.46 | 59.76 | 60.46 | 59.07 | 35,063 |
04 Mar 2024 | 60.70 | 60.72 | 59.90 | 60.00 | 58.62 | 17,753 |
01 Mar 2024 | 59.40 | 60.64 | 59.00 | 60.64 | 59.25 | 32,893 |
29 Feb 2024 | 59.34 | 59.56 | 57.80 | 58.94 | 57.59 | 127,983 |
28 Feb 2024 | 62.72 | 63.20 | 59.16 | 59.96 | 58.58 | 155,356 |
27 Feb 2024 | 68.60 | 68.62 | 68.02 | 68.16 | 66.59 | 3,935 |
26 Feb 2024 | 68.30 | 69.00 | 68.30 | 68.34 | 66.77 | 6,621 |
23 Feb 2024 | 68.22 | 68.62 | 68.14 | 68.34 | 66.77 | 9,757 |
22 Feb 2024 | 67.92 | 68.32 | 67.60 | 67.96 | 66.40 | 4,454 |
21 Feb 2024 | 68.00 | 68.24 | 67.72 | 67.72 | 66.16 | 2,280 |
20 Feb 2024 | 67.24 | 68.46 | 67.24 | 68.46 | 66.89 | 5,902 |
19 Feb 2024 | 67.52 | 67.88 | 67.42 | 67.44 | 65.89 | 5,162 |
16 Feb 2024 | 67.16 | 67.92 | 66.52 | 66.86 | 65.32 | 3,835 |
15 Feb 2024 | 67.04 | 67.22 | 66.56 | 67.00 | 65.46 | 5,617 |
14 Feb 2024 | 67.32 | 67.32 | 66.50 | 66.50 | 64.97 | 4,450 |
13 Feb 2024 | 67.74 | 68.00 | 67.46 | 67.64 | 66.09 | 6,647 |
12 Feb 2024 | 67.60 | 67.70 | 67.04 | 67.04 | 65.50 | 3,923 |
09 Feb 2024 | 67.60 | 67.62 | 67.30 | 67.46 | 65.91 | 3,704 |
08 Feb 2024 | 67.76 | 68.12 | 67.60 | 67.90 | 66.34 | 8,256 |
07 Feb 2024 | 67.88 | 68.20 | 67.88 | 68.00 | 66.44 | 10,400 |
06 Feb 2024 | 68.02 | 68.32 | 67.34 | 67.60 | 66.05 | 4,117 |
05 Feb 2024 | 67.24 | 67.78 | 67.24 | 67.48 | 65.93 | 6,997 |
02 Feb 2024 | 67.02 | 67.18 | 66.84 | 67.12 | 65.58 | 3,193 |
01 Feb 2024 | 66.86 | 67.14 | 65.90 | 66.50 | 64.97 | 5,813 |
31 Jan 2024 | 67.22 | 67.40 | 66.86 | 66.86 | 65.32 | 3,059 |
30 Jan 2024 | 66.86 | 67.12 | 66.36 | 66.56 | 65.03 | 4,069 |
29 Jan 2024 | 66.18 | 66.56 | 66.14 | 66.28 | 64.76 | 2,294 |
26 Jan 2024 | 65.52 | 66.36 | 65.52 | 65.98 | 64.46 | 12,537 |
25 Jan 2024 | 64.08 | 64.74 | 64.00 | 64.46 | 62.98 | 2,455 |
24 Jan 2024 | 64.70 | 64.84 | 64.12 | 64.52 | 63.04 | 3,541 |
23 Jan 2024 | 64.94 | 65.28 | 64.64 | 64.84 | 63.35 | 10,036 |
22 Jan 2024 | 65.16 | 65.18 | 64.40 | 64.46 | 62.98 | 5,285 |
19 Jan 2024 | 65.30 | 65.66 | 65.12 | 65.52 | 64.01 | 5,176 |
18 Jan 2024 | 65.30 | 65.30 | 64.76 | 64.84 | 63.35 | 4,016 |
17 Jan 2024 | 65.72 | 65.76 | 65.20 | 65.20 | 63.70 | 8,357 |
16 Jan 2024 | 65.62 | 65.86 | 65.36 | 65.64 | 64.13 | 5,894 |
15 Jan 2024 | 65.50 | 65.84 | 65.34 | 65.66 | 64.15 | 4,388 |
12 Jan 2024 | 65.64 | 66.02 | 65.54 | 65.54 | 64.03 | 6,136 |
11 Jan 2024 | 65.20 | 65.20 | 64.66 | 65.06 | 63.56 | 2,467 |
10 Jan 2024 | 64.78 | 65.16 | 64.78 | 64.90 | 63.41 | 3,952 |
09 Jan 2024 | 64.70 | 65.12 | 64.32 | 64.86 | 63.37 | 8,746 |
08 Jan 2024 | 64.06 | 64.32 | 63.76 | 64.32 | 62.84 | 8,064 |
05 Jan 2024 | 63.82 | 64.28 | 63.64 | 64.10 | 62.63 | 3,404 |
04 Jan 2024 | 63.68 | 64.06 | 63.48 | 63.86 | 62.39 | 3,457 |
03 Jan 2024 | 63.44 | 64.04 | 63.38 | 63.86 | 62.39 | 14,956 |
02 Jan 2024 | 62.76 | 63.04 | 62.54 | 62.86 | 61.42 | 12,000 |
29 Dec 2023 | 62.72 | 62.74 | 62.18 | 62.70 | 61.26 | 1,421 |
28 Dec 2023 | 63.00 | 63.00 | 62.50 | 62.60 | 61.16 | 9,641 |
27 Dec 2023 | 62.06 | 63.18 | 62.04 | 63.18 | 61.73 | 14,168 |
22 Dec 2023 | 62.64 | 63.08 | 62.34 | 62.78 | 61.34 | 6,156 |
21 Dec 2023 | 62.74 | 62.96 | 62.48 | 62.80 | 61.36 | 4,967 |
20 Dec 2023 | 63.22 | 63.30 | 62.70 | 62.76 | 61.32 | 10,047 |
19 Dec 2023 | 63.06 | 63.40 | 62.80 | 63.40 | 61.94 | 7,659 |
18 Dec 2023 | 62.96 | 63.06 | 62.66 | 62.68 | 61.24 | 5,869 |
15 Dec 2023 | 62.88 | 63.46 | 62.68 | 63.34 | 61.88 | 7,491 |
14 Dec 2023 | 62.92 | 64.08 | 62.60 | 62.60 | 61.16 | 26,245 |
13 Dec 2023 | 63.00 | 63.00 | 62.50 | 62.56 | 61.12 | 25,439 |
12 Dec 2023 | 63.04 | 63.44 | 62.54 | 62.54 | 61.10 | 17,362 |
11 Dec 2023 | 62.78 | 63.00 | 62.32 | 62.44 | 61.00 | 8,796 |
08 Dec 2023 | 62.62 | 63.14 | 62.60 | 62.60 | 61.16 | 3,249 |
07 Dec 2023 | 63.06 | 63.06 | 62.24 | 62.66 | 61.22 | 5,393 |
06 Dec 2023 | 63.08 | 63.68 | 62.96 | 62.96 | 61.51 | 7,554 |
05 Dec 2023 | 63.64 | 63.66 | 62.86 | 62.86 | 61.42 | 7,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |