Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 54.80 | 54.80 | 53.60 | 54.50 | 54.50 | 9,958 |
06 May 2024 | 54.60 | 54.60 | 53.50 | 54.30 | 54.30 | 8,783 |
03 May 2024 | 53.20 | 55.60 | 53.20 | 54.90 | 54.90 | 22,308 |
02 May 2024 | 50.80 | 53.40 | 50.50 | 53.00 | 53.00 | 23,274 |
30 Apr 2024 | 49.25 | 53.00 | 49.10 | 51.50 | 51.50 | 75,399 |
29 Apr 2024 | 47.45 | 49.15 | 47.45 | 48.90 | 48.90 | 15,756 |
26 Apr 2024 | 47.20 | 47.60 | 46.55 | 47.35 | 47.35 | 9,238 |
25 Apr 2024 | 48.35 | 48.65 | 47.35 | 47.60 | 47.60 | 19,461 |
24 Apr 2024 | 47.65 | 48.85 | 47.65 | 48.35 | 48.35 | 5,168 |
23 Apr 2024 | 46.90 | 47.50 | 46.55 | 47.50 | 47.50 | 8,785 |
22 Apr 2024 | 47.00 | 47.00 | 46.55 | 46.95 | 46.95 | 5,628 |
19 Apr 2024 | 47.40 | 47.40 | 46.50 | 46.90 | 46.90 | 4,412 |
18 Apr 2024 | 47.00 | 47.25 | 46.80 | 47.20 | 47.20 | 2,661 |
17 Apr 2024 | 47.25 | 47.95 | 46.60 | 46.75 | 46.75 | 9,914 |
16 Apr 2024 | 47.55 | 47.70 | 46.90 | 47.35 | 47.35 | 6,537 |
15 Apr 2024 | 49.00 | 49.00 | 47.60 | 47.75 | 47.75 | 8,223 |
12 Apr 2024 | 49.60 | 50.10 | 48.65 | 49.00 | 49.00 | 7,669 |
11 Apr 2024 | 49.85 | 50.30 | 48.80 | 49.05 | 49.05 | 9,447 |
10 Apr 2024 | 49.60 | 50.30 | 49.60 | 50.00 | 50.00 | 5,906 |
09 Apr 2024 | 49.70 | 50.20 | 49.40 | 49.75 | 49.75 | 8,297 |
08 Apr 2024 | 49.95 | 50.20 | 49.50 | 50.00 | 50.00 | 8,721 |
05 Apr 2024 | 49.50 | 49.65 | 49.00 | 49.65 | 49.65 | 6,715 |
04 Apr 2024 | 49.20 | 49.90 | 49.10 | 49.75 | 49.75 | 4,900 |
03 Apr 2024 | 48.85 | 49.55 | 48.85 | 49.35 | 49.35 | 6,551 |
02 Apr 2024 | 49.90 | 50.00 | 48.70 | 48.80 | 48.80 | 8,857 |
28 Mar 2024 | 49.80 | 50.20 | 49.35 | 49.55 | 49.55 | 8,191 |
27 Mar 2024 | 49.95 | 50.10 | 49.60 | 50.00 | 50.00 | 17,197 |
26 Mar 2024 | 49.50 | 51.20 | 49.25 | 49.70 | 49.70 | 36,021 |
25 Mar 2024 | 46.70 | 47.20 | 46.50 | 46.70 | 46.70 | 9,411 |
22 Mar 2024 | 47.10 | 47.10 | 46.55 | 46.80 | 46.80 | 6,312 |
21 Mar 2024 | 47.20 | 47.20 | 46.50 | 47.20 | 47.20 | 12,448 |
20 Mar 2024 | 46.55 | 47.00 | 46.25 | 46.85 | 46.85 | 4,876 |
19 Mar 2024 | 46.50 | 47.05 | 46.30 | 46.60 | 46.60 | 7,539 |
18 Mar 2024 | 46.50 | 47.10 | 46.50 | 46.70 | 46.70 | 6,712 |
15 Mar 2024 | 47.15 | 47.15 | 46.30 | 46.65 | 46.65 | 10,256 |
14 Mar 2024 | 47.05 | 47.80 | 46.75 | 46.75 | 46.75 | 11,178 |
13 Mar 2024 | 47.60 | 47.60 | 47.15 | 47.15 | 47.15 | 3,333 |
12 Mar 2024 | 46.80 | 47.80 | 46.35 | 47.50 | 47.50 | 9,208 |
11 Mar 2024 | 46.65 | 46.95 | 46.40 | 46.95 | 46.95 | 12,013 |
08 Mar 2024 | 46.90 | 46.95 | 46.30 | 46.35 | 46.35 | 5,131 |
07 Mar 2024 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | 7,659 |
06 Mar 2024 | 46.40 | 46.85 | 46.40 | 46.45 | 46.45 | 10,906 |
05 Mar 2024 | 45.75 | 46.55 | 45.75 | 46.50 | 46.50 | 8,533 |
04 Mar 2024 | 47.00 | 47.00 | 45.85 | 46.00 | 46.00 | 7,693 |
01 Mar 2024 | 46.85 | 46.85 | 46.10 | 46.80 | 46.80 | 14,017 |
29 Feb 2024 | 46.25 | 46.80 | 45.95 | 46.45 | 46.45 | 9,881 |
28 Feb 2024 | 46.10 | 46.50 | 45.85 | 46.25 | 46.25 | 25,786 |
27 Feb 2024 | 46.05 | 46.80 | 45.35 | 46.25 | 46.25 | 9,167 |
26 Feb 2024 | 45.95 | 46.30 | 45.45 | 45.70 | 45.70 | 6,524 |
23 Feb 2024 | 46.90 | 47.10 | 45.85 | 46.10 | 46.10 | 13,792 |
22 Feb 2024 | 47.20 | 47.20 | 46.45 | 46.55 | 46.55 | 16,297 |
21 Feb 2024 | 46.65 | 47.60 | 46.40 | 47.15 | 47.15 | 16,704 |
20 Feb 2024 | 47.35 | 47.50 | 46.40 | 46.40 | 46.40 | 9,242 |
19 Feb 2024 | 46.90 | 47.80 | 46.35 | 47.60 | 47.60 | 12,859 |
16 Feb 2024 | 48.75 | 48.75 | 46.40 | 46.85 | 46.85 | 26,747 |
15 Feb 2024 | 46.95 | 49.00 | 46.70 | 47.55 | 47.55 | 21,130 |
14 Feb 2024 | 47.30 | 47.30 | 46.00 | 46.40 | 46.40 | 22,917 |
13 Feb 2024 | 48.50 | 49.20 | 47.10 | 47.70 | 47.70 | 17,617 |
12 Feb 2024 | 48.50 | 49.30 | 48.20 | 48.75 | 48.75 | 25,627 |
09 Feb 2024 | 47.95 | 48.60 | 47.50 | 48.30 | 48.30 | 24,174 |
08 Feb 2024 | 51.20 | 51.20 | 46.60 | 46.95 | 46.95 | 66,518 |
07 Feb 2024 | 52.10 | 52.70 | 51.60 | 51.60 | 51.60 | 10,455 |
06 Feb 2024 | 52.30 | 52.80 | 52.20 | 52.30 | 52.30 | 6,551 |
05 Feb 2024 | 51.70 | 53.10 | 51.70 | 52.60 | 52.60 | 8,784 |
02 Feb 2024 | 52.50 | 52.80 | 51.70 | 51.90 | 51.90 | 8,048 |
01 Feb 2024 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | 5,168 |
31 Jan 2024 | 52.50 | 52.50 | 51.80 | 52.10 | 52.10 | 5,439 |
30 Jan 2024 | 51.80 | 52.50 | 51.80 | 52.40 | 52.40 | 4,945 |
29 Jan 2024 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | 4,194 |
26 Jan 2024 | 52.40 | 52.60 | 52.00 | 52.10 | 52.10 | 6,660 |
25 Jan 2024 | 52.40 | 52.90 | 52.40 | 52.90 | 52.90 | 4,732 |
24 Jan 2024 | 52.80 | 53.40 | 52.60 | 52.90 | 52.90 | 5,417 |
23 Jan 2024 | 52.60 | 53.00 | 52.30 | 52.50 | 52.50 | 8,284 |
22 Jan 2024 | 52.60 | 52.60 | 52.10 | 52.10 | 52.10 | 9,464 |
19 Jan 2024 | 51.40 | 52.70 | 51.40 | 52.30 | 52.30 | 12,201 |
18 Jan 2024 | 50.80 | 51.20 | 50.40 | 50.90 | 50.90 | 7,940 |
17 Jan 2024 | 51.50 | 51.60 | 50.90 | 51.10 | 51.10 | 5,182 |
16 Jan 2024 | 51.30 | 52.00 | 51.10 | 51.80 | 51.80 | 6,837 |
15 Jan 2024 | 51.80 | 51.80 | 51.10 | 51.30 | 51.30 | 9,747 |
12 Jan 2024 | 51.90 | 52.20 | 51.40 | 51.70 | 51.70 | 10,151 |
11 Jan 2024 | 52.20 | 52.90 | 51.50 | 51.50 | 51.50 | 10,046 |
10 Jan 2024 | 52.30 | 52.50 | 51.90 | 51.90 | 51.90 | 3,901 |
09 Jan 2024 | 52.40 | 52.40 | 51.90 | 52.00 | 52.00 | 5,372 |
08 Jan 2024 | 52.10 | 52.30 | 51.70 | 52.10 | 52.10 | 10,613 |
05 Jan 2024 | 52.50 | 52.60 | 51.90 | 52.10 | 52.10 | 5,303 |
04 Jan 2024 | 52.30 | 52.90 | 52.00 | 52.70 | 52.70 | 8,032 |
03 Jan 2024 | 53.00 | 53.50 | 52.20 | 52.20 | 52.20 | 6,688 |
02 Jan 2024 | 54.00 | 54.00 | 52.90 | 53.30 | 53.30 | 6,979 |
29 Dec 2023 | 53.90 | 53.90 | 52.90 | 53.70 | 53.70 | 8,371 |
28 Dec 2023 | 53.50 | 53.50 | 52.90 | 53.40 | 53.40 | 3,304 |
27 Dec 2023 | 52.90 | 53.70 | 52.50 | 53.40 | 53.40 | 17,098 |
22 Dec 2023 | 52.50 | 52.60 | 51.90 | 52.40 | 52.40 | 13,700 |
21 Dec 2023 | 52.90 | 53.30 | 52.10 | 52.30 | 52.30 | 11,390 |
20 Dec 2023 | 52.50 | 53.70 | 52.50 | 53.10 | 53.10 | 10,537 |
19 Dec 2023 | 52.50 | 53.10 | 52.00 | 52.80 | 52.80 | 28,461 |
18 Dec 2023 | 51.20 | 52.70 | 51.20 | 52.70 | 52.70 | 15,139 |
15 Dec 2023 | 52.50 | 52.80 | 52.00 | 52.10 | 52.10 | 15,410 |
14 Dec 2023 | 51.90 | 53.00 | 51.90 | 52.10 | 52.10 | 9,518 |
14 Dec 2023 | 0.9 Dividend | |||||
13 Dec 2023 | 53.00 | 53.00 | 52.00 | 52.20 | 51.30 | 9,633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |