Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.80 | 52.72 | 51.48 | 52.00 | 52.00 | 784,989 |
02 May 2024 | 50.68 | 51.78 | 50.50 | 50.98 | 50.98 | 829,701 |
30 Apr 2024 | 49.60 | 50.22 | 49.45 | 49.61 | 49.61 | 556,627 |
29 Apr 2024 | 49.41 | 49.77 | 49.18 | 49.60 | 49.60 | 563,422 |
26 Apr 2024 | 48.70 | 49.19 | 48.54 | 49.11 | 49.11 | 477,509 |
25 Apr 2024 | 48.44 | 48.79 | 47.93 | 48.23 | 48.23 | 544,248 |
24 Apr 2024 | 49.37 | 49.54 | 48.27 | 48.45 | 48.45 | 555,920 |
23 Apr 2024 | 48.54 | 49.24 | 48.54 | 49.24 | 49.24 | 567,050 |
22 Apr 2024 | 48.80 | 49.21 | 47.73 | 48.21 | 48.21 | 640,727 |
19 Apr 2024 | 47.60 | 48.53 | 47.41 | 48.44 | 48.44 | 400,567 |
18 Apr 2024 | 48.08 | 48.63 | 47.92 | 48.41 | 48.41 | 820,063 |
17 Apr 2024 | 47.55 | 48.05 | 47.40 | 47.91 | 47.91 | 465,223 |
16 Apr 2024 | 48.15 | 48.15 | 47.13 | 47.64 | 47.64 | 841,972 |
15 Apr 2024 | 49.65 | 49.65 | 48.41 | 48.89 | 48.89 | 973,216 |
15 Apr 2024 | 2.6 Dividend | |||||
12 Apr 2024 | 51.40 | 52.40 | 50.90 | 51.36 | 48.76 | 779,034 |
11 Apr 2024 | 51.48 | 52.04 | 50.78 | 51.28 | 48.68 | 589,202 |
10 Apr 2024 | 52.98 | 53.10 | 51.26 | 51.68 | 49.06 | 731,777 |
09 Apr 2024 | 53.00 | 54.24 | 51.56 | 52.70 | 50.03 | 973,877 |
08 Apr 2024 | 52.12 | 52.88 | 52.06 | 52.86 | 50.18 | 357,640 |
05 Apr 2024 | 52.42 | 52.70 | 51.98 | 52.12 | 49.48 | 792,741 |
04 Apr 2024 | 52.88 | 53.36 | 52.76 | 53.30 | 50.60 | 688,598 |
03 Apr 2024 | 52.26 | 52.58 | 51.50 | 52.44 | 49.79 | 372,242 |
02 Apr 2024 | 52.46 | 52.98 | 52.04 | 52.26 | 49.61 | 625,286 |
28 Mar 2024 | 52.26 | 52.52 | 52.00 | 52.08 | 49.44 | 600,152 |
27 Mar 2024 | 52.34 | 52.66 | 51.84 | 52.16 | 49.52 | 367,939 |
26 Mar 2024 | 51.64 | 52.56 | 51.64 | 52.30 | 49.65 | 491,436 |
25 Mar 2024 | 51.90 | 52.22 | 51.66 | 51.78 | 49.16 | 367,026 |
22 Mar 2024 | 51.56 | 52.30 | 51.56 | 51.80 | 49.18 | 463,262 |
21 Mar 2024 | 50.46 | 52.08 | 50.26 | 51.72 | 49.10 | 1,295,864 |
20 Mar 2024 | 49.54 | 49.81 | 49.08 | 49.55 | 47.04 | 475,520 |
19 Mar 2024 | 49.50 | 49.77 | 49.26 | 49.70 | 47.18 | 492,045 |
18 Mar 2024 | 50.00 | 50.04 | 49.31 | 49.78 | 47.26 | 707,165 |
15 Mar 2024 | 50.96 | 51.30 | 50.12 | 50.12 | 47.58 | 1,321,370 |
14 Mar 2024 | 51.00 | 51.30 | 50.80 | 51.10 | 48.51 | 570,979 |
13 Mar 2024 | 51.20 | 51.36 | 50.88 | 51.24 | 48.65 | 575,669 |
12 Mar 2024 | 50.62 | 51.14 | 50.16 | 51.04 | 48.46 | 786,849 |
11 Mar 2024 | 49.77 | 50.56 | 49.67 | 50.46 | 47.91 | 824,510 |
08 Mar 2024 | 48.90 | 50.58 | 48.78 | 50.28 | 47.73 | 1,484,264 |
07 Mar 2024 | 48.04 | 48.78 | 47.86 | 48.55 | 46.09 | 882,995 |
06 Mar 2024 | 47.77 | 48.45 | 47.71 | 48.08 | 45.65 | 627,707 |
05 Mar 2024 | 47.52 | 47.92 | 47.27 | 47.61 | 45.20 | 409,561 |
04 Mar 2024 | 47.80 | 48.22 | 47.66 | 47.98 | 45.55 | 459,793 |
01 Mar 2024 | 47.51 | 47.94 | 47.22 | 47.87 | 45.45 | 963,845 |
29 Feb 2024 | 46.85 | 47.48 | 46.81 | 47.28 | 44.89 | 1,721,210 |
28 Feb 2024 | 46.89 | 46.99 | 45.98 | 46.65 | 44.29 | 981,739 |
27 Feb 2024 | 46.83 | 47.15 | 46.55 | 46.90 | 44.53 | 846,856 |
26 Feb 2024 | 47.29 | 47.44 | 46.66 | 46.75 | 44.38 | 579,910 |
23 Feb 2024 | 47.68 | 47.68 | 46.87 | 47.31 | 44.92 | 826,438 |
22 Feb 2024 | 48.56 | 48.77 | 47.85 | 47.85 | 45.43 | 566,045 |
21 Feb 2024 | 48.08 | 48.44 | 47.64 | 48.11 | 45.67 | 494,679 |
20 Feb 2024 | 48.51 | 48.62 | 47.62 | 48.25 | 45.81 | 609,479 |
19 Feb 2024 | 48.86 | 49.19 | 48.71 | 48.77 | 46.30 | 430,007 |
16 Feb 2024 | 49.82 | 50.18 | 49.28 | 49.42 | 46.92 | 824,166 |
15 Feb 2024 | 47.70 | 49.54 | 47.69 | 49.30 | 46.80 | 1,355,799 |
14 Feb 2024 | 46.00 | 47.51 | 46.00 | 47.35 | 44.95 | 650,393 |
13 Feb 2024 | 47.15 | 47.15 | 45.89 | 46.20 | 43.86 | 963,434 |
12 Feb 2024 | 46.72 | 47.26 | 46.43 | 47.21 | 44.82 | 508,230 |
09 Feb 2024 | 46.65 | 47.33 | 46.14 | 46.45 | 44.10 | 729,794 |
08 Feb 2024 | 46.10 | 46.54 | 45.58 | 46.39 | 44.04 | 849,875 |
07 Feb 2024 | 45.84 | 46.43 | 45.47 | 45.91 | 43.59 | 895,764 |
06 Feb 2024 | 47.97 | 48.05 | 45.66 | 45.66 | 43.35 | 1,381,956 |
05 Feb 2024 | 48.30 | 49.04 | 47.89 | 48.00 | 45.57 | 881,051 |
02 Feb 2024 | 48.56 | 49.71 | 47.92 | 48.23 | 45.79 | 1,378,791 |
01 Feb 2024 | 49.60 | 51.94 | 47.25 | 47.72 | 45.30 | 2,529,971 |
31 Jan 2024 | 47.89 | 48.02 | 47.17 | 47.30 | 44.91 | 1,297,367 |
30 Jan 2024 | 47.30 | 47.80 | 47.07 | 47.80 | 45.38 | 559,367 |
29 Jan 2024 | 47.12 | 47.26 | 46.65 | 47.25 | 44.86 | 608,482 |
26 Jan 2024 | 46.44 | 48.08 | 46.32 | 47.76 | 45.34 | 913,269 |
25 Jan 2024 | 45.90 | 46.11 | 45.55 | 46.11 | 43.78 | 510,733 |
24 Jan 2024 | 46.26 | 46.42 | 45.86 | 46.13 | 43.79 | 561,734 |
23 Jan 2024 | 46.74 | 46.78 | 45.87 | 45.90 | 43.58 | 512,013 |
22 Jan 2024 | 46.52 | 47.00 | 46.25 | 46.52 | 44.17 | 440,323 |
19 Jan 2024 | 46.67 | 46.67 | 45.92 | 45.99 | 43.66 | 513,999 |
18 Jan 2024 | 45.46 | 46.43 | 45.13 | 46.04 | 43.71 | 608,871 |
17 Jan 2024 | 45.95 | 46.01 | 44.61 | 45.30 | 43.01 | 1,225,487 |
16 Jan 2024 | 46.90 | 47.05 | 46.31 | 46.73 | 44.36 | 822,234 |
15 Jan 2024 | 47.26 | 47.63 | 47.20 | 47.44 | 45.04 | 316,075 |
12 Jan 2024 | 47.50 | 47.72 | 47.14 | 47.41 | 45.01 | 433,091 |
11 Jan 2024 | 47.60 | 47.80 | 46.96 | 47.26 | 44.87 | 541,168 |
10 Jan 2024 | 46.45 | 47.32 | 45.97 | 47.20 | 44.81 | 836,241 |
09 Jan 2024 | 47.87 | 47.90 | 46.85 | 46.98 | 44.60 | 641,989 |
08 Jan 2024 | 47.84 | 48.06 | 47.27 | 47.93 | 45.50 | 455,404 |
05 Jan 2024 | 47.75 | 48.05 | 47.05 | 47.86 | 45.44 | 613,339 |
04 Jan 2024 | 47.13 | 48.23 | 47.12 | 48.23 | 45.79 | 607,696 |
03 Jan 2024 | 47.76 | 48.01 | 46.58 | 46.85 | 44.48 | 867,537 |
29 Dec 2023 | 47.39 | 47.40 | 47.15 | 47.15 | 44.76 | 269,324 |
28 Dec 2023 | 47.15 | 47.27 | 46.61 | 47.00 | 44.62 | 440,164 |
27 Dec 2023 | 46.76 | 47.33 | 46.51 | 47.27 | 44.88 | 370,143 |
22 Dec 2023 | 47.00 | 47.11 | 46.62 | 46.76 | 44.39 | 337,612 |
21 Dec 2023 | 46.71 | 47.33 | 46.35 | 47.04 | 44.66 | 700,817 |
20 Dec 2023 | 47.31 | 47.69 | 46.87 | 47.62 | 45.21 | 539,647 |
19 Dec 2023 | 47.10 | 47.44 | 46.60 | 47.12 | 44.73 | 541,249 |
18 Dec 2023 | 47.11 | 47.71 | 46.94 | 47.11 | 44.73 | 683,631 |
15 Dec 2023 | 47.07 | 47.67 | 46.78 | 47.42 | 45.02 | 960,433 |
14 Dec 2023 | 46.20 | 46.97 | 45.82 | 46.48 | 44.13 | 973,301 |
13 Dec 2023 | 44.68 | 45.16 | 44.49 | 44.93 | 42.66 | 584,192 |
12 Dec 2023 | 45.38 | 45.41 | 44.35 | 44.77 | 42.50 | 792,099 |
11 Dec 2023 | 46.00 | 46.13 | 45.35 | 45.35 | 43.05 | 536,430 |
08 Dec 2023 | 45.04 | 45.94 | 44.94 | 45.76 | 43.44 | 651,361 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |