Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 50.19 | 50.21 | 49.37 | 49.53 | 49.53 | 10,673 |
07 May 2024 | 49.38 | 50.08 | 49.38 | 50.01 | 50.01 | 20,177 |
06 May 2024 | 49.29 | 49.65 | 49.01 | 49.49 | 49.49 | 10,396 |
03 May 2024 | 48.80 | 49.26 | 48.49 | 48.94 | 48.94 | 22,587 |
02 May 2024 | 48.99 | 49.24 | 48.60 | 48.69 | 48.69 | 11,632 |
30 Apr 2024 | 48.81 | 49.69 | 48.79 | 48.79 | 48.79 | 24,065 |
29 Apr 2024 | 48.90 | 49.14 | 48.66 | 49.14 | 49.14 | 5,956 |
26 Apr 2024 | 48.10 | 48.90 | 47.70 | 48.81 | 48.81 | 22,585 |
26 Apr 2024 | 3.4 Dividend | |||||
25 Apr 2024 | 51.84 | 51.95 | 50.43 | 51.06 | 47.66 | 19,001 |
24 Apr 2024 | 51.39 | 51.48 | 51.04 | 51.48 | 48.05 | 66,074 |
23 Apr 2024 | 51.63 | 51.63 | 50.72 | 51.17 | 47.76 | 115,369 |
22 Apr 2024 | 50.94 | 51.67 | 50.65 | 51.55 | 48.12 | 23,417 |
19 Apr 2024 | 50.49 | 50.71 | 50.00 | 50.51 | 47.15 | 30,698 |
18 Apr 2024 | 51.29 | 51.34 | 50.68 | 50.98 | 47.59 | 12,140 |
17 Apr 2024 | 50.52 | 51.34 | 50.30 | 51.28 | 47.87 | 24,125 |
16 Apr 2024 | 51.15 | 51.29 | 50.05 | 50.60 | 47.23 | 12,478 |
15 Apr 2024 | 51.27 | 52.12 | 50.90 | 51.53 | 48.10 | 19,487 |
12 Apr 2024 | 52.52 | 52.77 | 51.57 | 51.57 | 48.14 | 12,701 |
11 Apr 2024 | 53.87 | 54.07 | 51.89 | 52.20 | 48.72 | 22,135 |
10 Apr 2024 | 52.90 | 54.12 | 52.50 | 53.77 | 50.19 | 10,342 |
09 Apr 2024 | 54.31 | 54.31 | 53.20 | 53.84 | 50.25 | 17,371 |
08 Apr 2024 | 53.88 | 54.24 | 53.55 | 53.85 | 50.26 | 8,931 |
05 Apr 2024 | 54.30 | 54.58 | 53.73 | 54.04 | 50.44 | 10,472 |
04 Apr 2024 | 54.35 | 54.90 | 53.96 | 54.19 | 50.58 | 11,675 |
03 Apr 2024 | 53.86 | 54.70 | 53.55 | 54.44 | 50.81 | 16,078 |
02 Apr 2024 | 52.81 | 54.17 | 52.75 | 53.88 | 50.29 | 19,218 |
28 Mar 2024 | 53.31 | 53.49 | 52.72 | 52.95 | 49.42 | 16,094 |
27 Mar 2024 | 52.63 | 53.30 | 52.55 | 53.11 | 49.57 | 16,219 |
26 Mar 2024 | 52.98 | 52.98 | 52.35 | 52.55 | 49.05 | 25,825 |
25 Mar 2024 | 52.55 | 53.10 | 52.48 | 52.94 | 49.41 | 15,532 |
22 Mar 2024 | 52.84 | 52.86 | 52.28 | 52.44 | 48.95 | 13,951 |
21 Mar 2024 | 52.20 | 52.83 | 52.14 | 52.46 | 48.97 | 18,611 |
20 Mar 2024 | 50.92 | 52.09 | 50.75 | 52.01 | 48.55 | 13,961 |
19 Mar 2024 | 49.08 | 50.59 | 48.90 | 50.49 | 47.13 | 17,129 |
18 Mar 2024 | 49.00 | 49.50 | 48.80 | 49.29 | 46.01 | 10,040 |
15 Mar 2024 | 48.50 | 49.57 | 48.50 | 49.29 | 46.01 | 3,563 |
14 Mar 2024 | 49.58 | 49.70 | 48.60 | 48.80 | 45.55 | 9,825 |
13 Mar 2024 | 49.50 | 49.80 | 49.41 | 49.51 | 46.21 | 15,328 |
12 Mar 2024 | 49.30 | 49.60 | 49.18 | 49.42 | 46.12 | 4,767 |
11 Mar 2024 | 48.50 | 49.09 | 48.46 | 49.06 | 45.80 | 6,992 |
08 Mar 2024 | 49.10 | 49.16 | 48.48 | 48.56 | 45.32 | 9,407 |
07 Mar 2024 | 48.58 | 49.40 | 47.99 | 48.81 | 45.56 | 24,271 |
06 Mar 2024 | 47.10 | 48.78 | 47.01 | 48.60 | 45.36 | 33,911 |
05 Mar 2024 | 46.99 | 47.22 | 46.50 | 47.02 | 43.89 | 13,239 |
04 Mar 2024 | 48.10 | 48.10 | 46.78 | 47.04 | 43.91 | 25,480 |
01 Mar 2024 | 47.15 | 48.00 | 47.08 | 47.80 | 44.62 | 26,738 |
29 Feb 2024 | 46.84 | 47.17 | 46.80 | 47.01 | 43.88 | 4,399 |
28 Feb 2024 | 47.30 | 47.38 | 46.83 | 46.84 | 43.72 | 7,248 |
27 Feb 2024 | 46.43 | 47.65 | 46.12 | 47.35 | 44.20 | 9,029 |
26 Feb 2024 | 47.04 | 47.33 | 46.26 | 46.53 | 43.43 | 11,007 |
23 Feb 2024 | 46.70 | 48.13 | 45.38 | 46.35 | 43.26 | 31,443 |
22 Feb 2024 | 46.60 | 47.10 | 46.35 | 46.70 | 43.59 | 12,244 |
21 Feb 2024 | 45.83 | 46.56 | 45.83 | 46.35 | 43.26 | 10,091 |
20 Feb 2024 | 45.65 | 46.15 | 45.50 | 46.06 | 43.00 | 7,682 |
19 Feb 2024 | 46.46 | 46.51 | 45.56 | 45.81 | 42.75 | 8,979 |
16 Feb 2024 | 46.44 | 46.92 | 46.12 | 46.55 | 43.45 | 16,456 |
15 Feb 2024 | 45.60 | 46.35 | 45.60 | 46.17 | 43.10 | 5,042 |
14 Feb 2024 | 45.40 | 45.90 | 45.22 | 45.62 | 42.58 | 8,198 |
13 Feb 2024 | 44.74 | 45.86 | 44.74 | 45.49 | 42.47 | 10,114 |
12 Feb 2024 | 44.03 | 44.92 | 44.03 | 44.71 | 41.73 | 9,606 |
09 Feb 2024 | 44.60 | 44.83 | 43.99 | 44.15 | 41.21 | 12,824 |
08 Feb 2024 | 44.50 | 45.00 | 44.41 | 44.51 | 41.54 | 6,054 |
07 Feb 2024 | 45.33 | 45.33 | 44.35 | 44.63 | 41.65 | 8,296 |
06 Feb 2024 | 44.76 | 45.33 | 44.28 | 45.24 | 42.23 | 6,106 |
05 Feb 2024 | 44.67 | 44.94 | 44.56 | 44.76 | 41.78 | 5,181 |
02 Feb 2024 | 44.35 | 44.93 | 44.35 | 44.78 | 41.79 | 10,842 |
01 Feb 2024 | 44.00 | 44.28 | 43.90 | 44.28 | 41.34 | 13,543 |
31 Jan 2024 | 44.35 | 44.69 | 44.28 | 44.28 | 41.33 | 5,055 |
30 Jan 2024 | 45.19 | 45.19 | 44.37 | 44.60 | 41.63 | 14,758 |
29 Jan 2024 | 45.40 | 45.75 | 44.76 | 45.11 | 42.11 | 11,689 |
26 Jan 2024 | 44.77 | 46.10 | 44.75 | 46.10 | 43.03 | 10,305 |
25 Jan 2024 | 43.76 | 45.00 | 43.69 | 44.90 | 41.91 | 7,557 |
24 Jan 2024 | 43.93 | 43.93 | 43.44 | 43.90 | 40.97 | 8,454 |
23 Jan 2024 | 43.00 | 43.78 | 42.93 | 43.58 | 40.68 | 18,435 |
22 Jan 2024 | 43.41 | 43.50 | 42.60 | 42.90 | 40.04 | 26,308 |
19 Jan 2024 | 42.80 | 44.27 | 42.69 | 43.31 | 40.43 | 14,297 |
18 Jan 2024 | 43.38 | 43.90 | 43.00 | 43.90 | 40.98 | 14,684 |
17 Jan 2024 | 43.94 | 43.94 | 43.00 | 43.24 | 40.36 | 9,806 |
16 Jan 2024 | 44.31 | 44.47 | 44.00 | 44.21 | 41.26 | 5,857 |
15 Jan 2024 | 44.90 | 44.90 | 44.47 | 44.53 | 41.57 | 8,656 |
12 Jan 2024 | 45.26 | 45.26 | 44.65 | 44.65 | 41.68 | 13,873 |
11 Jan 2024 | 45.40 | 45.50 | 44.85 | 45.24 | 42.22 | 13,199 |
10 Jan 2024 | 45.51 | 45.63 | 45.00 | 45.04 | 42.05 | 10,592 |
09 Jan 2024 | 46.29 | 46.31 | 45.26 | 45.26 | 42.25 | 14,543 |
08 Jan 2024 | 46.84 | 47.01 | 46.58 | 46.85 | 43.73 | 6,531 |
05 Jan 2024 | 47.51 | 47.67 | 46.06 | 46.65 | 43.55 | 24,697 |
04 Jan 2024 | 47.62 | 47.89 | 47.35 | 47.60 | 44.44 | 3,296 |
03 Jan 2024 | 48.89 | 48.99 | 47.50 | 47.72 | 44.54 | 8,486 |
02 Jan 2024 | 48.72 | 49.42 | 48.45 | 49.10 | 45.84 | 5,855 |
29 Dec 2023 | 48.53 | 48.80 | 48.53 | 48.71 | 45.46 | 1,537 |
28 Dec 2023 | 48.50 | 48.94 | 48.50 | 48.64 | 45.40 | 3,088 |
27 Dec 2023 | 48.60 | 48.77 | 48.50 | 48.51 | 45.28 | 12,655 |
22 Dec 2023 | 48.51 | 48.56 | 48.15 | 48.40 | 45.18 | 6,767 |
21 Dec 2023 | 48.10 | 49.60 | 48.06 | 48.54 | 45.31 | 15,708 |
20 Dec 2023 | 48.47 | 48.80 | 48.15 | 48.21 | 45.00 | 7,094 |
19 Dec 2023 | 48.43 | 48.69 | 48.26 | 48.60 | 45.36 | 16,115 |
18 Dec 2023 | 48.00 | 48.95 | 47.40 | 48.21 | 45.00 | 14,869 |
15 Dec 2023 | 48.08 | 48.70 | 48.00 | 48.00 | 44.80 | 17,081 |
14 Dec 2023 | 47.92 | 49.02 | 47.74 | 47.99 | 44.79 | 23,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |