Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 47.45 | 47.45 | 252,252 |
01 May 2024 | 46.20 | 47.08 | 43.97 | 46.85 | 46.85 | 164,680 |
30 Apr 2024 | 47.15 | 47.25 | 45.85 | 46.40 | 46.40 | 1,213,044 |
29 Apr 2024 | 44.40 | 46.05 | 44.36 | 45.85 | 45.85 | 352,780 |
26 Apr 2024 | 44.10 | 45.30 | 42.50 | 45.15 | 45.15 | 585,572 |
25 Apr 2024 | 42.65 | 43.05 | 42.20 | 42.80 | 42.80 | 179,535 |
24 Apr 2024 | 43.15 | 45.85 | 42.10 | 42.60 | 42.60 | 718,978 |
23 Apr 2024 | 43.10 | 43.35 | 42.54 | 43.25 | 43.25 | 672,139 |
22 Apr 2024 | 43.15 | 44.40 | 42.90 | 43.20 | 43.20 | 394,494 |
19 Apr 2024 | 42.75 | 44.75 | 41.55 | 42.95 | 42.95 | 594,918 |
18 Apr 2024 | 44.05 | 44.05 | 42.10 | 42.65 | 42.65 | 1,390,297 |
18 Apr 2024 | 2.04397 Dividend | |||||
17 Apr 2024 | 46.25 | 46.25 | 44.71 | 45.05 | 43.01 | 320,639 |
16 Apr 2024 | 44.40 | 45.50 | 44.40 | 45.00 | 42.96 | 548,476 |
15 Apr 2024 | 46.60 | 46.60 | 44.95 | 46.00 | 43.91 | 660,423 |
12 Apr 2024 | 47.20 | 48.30 | 45.25 | 45.80 | 43.72 | 718,809 |
11 Apr 2024 | 47.00 | 47.25 | 46.20 | 47.25 | 45.11 | 391,886 |
10 Apr 2024 | 48.60 | 50.20 | 47.10 | 47.50 | 45.34 | 413,056 |
09 Apr 2024 | 48.95 | 49.00 | 47.51 | 48.90 | 46.68 | 142,112 |
08 Apr 2024 | 47.45 | 48.00 | 47.00 | 47.80 | 45.63 | 170,316 |
05 Apr 2024 | 48.00 | 48.35 | 46.80 | 47.35 | 45.20 | 446,000 |
04 Apr 2024 | 48.55 | 48.89 | 48.25 | 48.70 | 46.49 | 158,741 |
03 Apr 2024 | 48.10 | 48.70 | 47.80 | 48.70 | 46.49 | 205,316 |
02 Apr 2024 | 49.50 | 50.60 | 48.70 | 49.45 | 47.21 | 156,876 |
28 Mar 2024 | 49.80 | 49.90 | 48.73 | 49.55 | 47.30 | 293,004 |
27 Mar 2024 | 49.00 | 50.28 | 48.40 | 50.00 | 47.73 | 1,949,317 |
26 Mar 2024 | 48.05 | 48.54 | 46.75 | 46.75 | 44.63 | 539,763 |
25 Mar 2024 | 47.15 | 48.40 | 47.15 | 48.05 | 45.87 | 213,893 |
22 Mar 2024 | 48.55 | 49.00 | 48.18 | 49.00 | 46.78 | 143,344 |
21 Mar 2024 | 49.30 | 49.75 | 47.80 | 49.30 | 47.06 | 32,292 |
20 Mar 2024 | 48.15 | 49.25 | 48.10 | 48.10 | 45.92 | 308,995 |
19 Mar 2024 | 49.05 | 49.35 | 48.30 | 48.60 | 46.39 | 158,619 |
18 Mar 2024 | 50.80 | 50.80 | 48.90 | 48.90 | 46.68 | 229,744 |
15 Mar 2024 | 50.60 | 50.70 | 49.20 | 49.65 | 47.40 | 205,870 |
14 Mar 2024 | 51.10 | 51.50 | 50.90 | 50.90 | 48.59 | 316,681 |
13 Mar 2024 | 50.70 | 50.92 | 50.50 | 50.70 | 48.40 | 143,447 |
12 Mar 2024 | 51.00 | 51.98 | 50.58 | 50.90 | 48.59 | 475,243 |
11 Mar 2024 | 50.20 | 50.30 | 49.00 | 49.00 | 46.78 | 145,018 |
08 Mar 2024 | 50.20 | 50.50 | 49.85 | 50.20 | 47.92 | 122,535 |
07 Mar 2024 | 49.60 | 50.40 | 48.95 | 50.00 | 47.73 | 362,736 |
06 Mar 2024 | 49.65 | 51.10 | 49.60 | 51.10 | 48.78 | 1,239,635 |
05 Mar 2024 | 49.70 | 50.00 | 49.10 | 49.30 | 47.06 | 223,175 |
04 Mar 2024 | 50.20 | 50.85 | 49.45 | 50.00 | 47.73 | 337,665 |
01 Mar 2024 | 49.15 | 50.90 | 48.80 | 50.80 | 48.50 | 70,532 |
29 Feb 2024 | 47.65 | 49.40 | 47.65 | 49.40 | 47.16 | 89,384 |
28 Feb 2024 | 48.40 | 49.00 | 47.95 | 47.95 | 45.77 | 22,316 |
27 Feb 2024 | 48.95 | 49.45 | 48.59 | 49.00 | 46.78 | 34,251 |
26 Feb 2024 | 47.95 | 54.90 | 47.95 | 48.80 | 46.59 | 73,755 |
23 Feb 2024 | 49.00 | 49.20 | 48.15 | 48.70 | 46.49 | 203,630 |
22 Feb 2024 | 49.80 | 50.00 | 49.05 | 49.05 | 46.82 | 182,476 |
21 Feb 2024 | 52.40 | 52.40 | 49.04 | 49.25 | 47.02 | 191,062 |
20 Feb 2024 | 49.30 | 49.50 | 47.48 | 49.00 | 46.78 | 300,325 |
19 Feb 2024 | 49.25 | 49.65 | 49.05 | 49.50 | 47.25 | 104,528 |
16 Feb 2024 | 49.90 | 50.30 | 49.40 | 50.20 | 47.92 | 122,126 |
15 Feb 2024 | 49.45 | 49.80 | 48.75 | 49.30 | 47.06 | 131,003 |
14 Feb 2024 | 49.60 | 49.95 | 49.30 | 49.60 | 47.35 | 48,873 |
13 Feb 2024 | 50.50 | 50.69 | 49.29 | 49.75 | 47.49 | 64,452 |
12 Feb 2024 | 51.30 | 51.30 | 49.20 | 50.30 | 48.02 | 98,392 |
09 Feb 2024 | 50.40 | 50.70 | 49.58 | 50.10 | 47.83 | 46,180 |
08 Feb 2024 | 51.10 | 51.20 | 50.30 | 50.30 | 48.02 | 61,709 |
07 Feb 2024 | 50.90 | 51.55 | 50.30 | 51.00 | 48.69 | 98,692 |
06 Feb 2024 | 51.50 | 51.70 | 51.00 | 51.30 | 48.97 | 62,405 |
05 Feb 2024 | 51.20 | 51.90 | 50.80 | 51.50 | 49.16 | 73,903 |
02 Feb 2024 | 52.50 | 52.90 | 50.80 | 51.10 | 48.78 | 124,155 |
01 Feb 2024 | 51.40 | 53.20 | 51.30 | 52.60 | 50.21 | 89,040 |
31 Jan 2024 | 51.10 | 52.98 | 51.00 | 52.10 | 49.74 | 249,684 |
30 Jan 2024 | 52.40 | 52.40 | 51.00 | 51.00 | 48.69 | 117,366 |
29 Jan 2024 | 50.60 | 51.40 | 50.60 | 51.20 | 48.88 | 31,676 |
26 Jan 2024 | 50.20 | 51.80 | 50.20 | 50.90 | 48.59 | 212,363 |
25 Jan 2024 | 50.80 | 51.20 | 50.13 | 50.50 | 48.21 | 174,367 |
24 Jan 2024 | 50.80 | 51.50 | 50.70 | 50.90 | 48.59 | 76,664 |
23 Jan 2024 | 49.90 | 50.80 | 49.45 | 50.30 | 48.02 | 46,739 |
22 Jan 2024 | 48.35 | 49.70 | 48.35 | 49.45 | 47.21 | 112,847 |
19 Jan 2024 | 50.50 | 50.60 | 49.39 | 49.85 | 47.59 | 166,346 |
18 Jan 2024 | 49.90 | 50.60 | 49.75 | 49.90 | 47.64 | 54,583 |
17 Jan 2024 | 50.00 | 50.00 | 49.10 | 49.45 | 47.21 | 66,294 |
16 Jan 2024 | 49.45 | 50.30 | 49.02 | 50.10 | 47.83 | 99,947 |
15 Jan 2024 | 50.10 | 50.50 | 49.60 | 49.70 | 47.45 | 149,120 |
12 Jan 2024 | 50.40 | 50.70 | 49.95 | 50.20 | 47.92 | 418,594 |
11 Jan 2024 | 51.00 | 51.00 | 50.10 | 50.50 | 48.21 | 41,328 |
10 Jan 2024 | 50.60 | 50.90 | 50.30 | 50.40 | 48.11 | 117,862 |
09 Jan 2024 | 51.20 | 50.80 | 50.54 | 50.80 | 48.50 | 111,628 |
08 Jan 2024 | 50.80 | 51.60 | 50.80 | 51.00 | 48.69 | 158,386 |
05 Jan 2024 | 51.00 | 51.70 | 50.31 | 51.60 | 49.26 | 91,872 |
04 Jan 2024 | 52.20 | 52.20 | 50.51 | 50.80 | 48.50 | 192,654 |
03 Jan 2024 | 53.80 | 53.80 | 51.50 | 51.60 | 49.26 | 87,286 |
02 Jan 2024 | 54.60 | 55.50 | 53.90 | 53.90 | 51.45 | 37,213 |
29 Dec 2023 | 55.00 | 55.40 | 54.60 | 55.10 | 52.60 | 248,398 |
28 Dec 2023 | 54.40 | 54.80 | 52.70 | 53.90 | 51.45 | 54,318 |
27 Dec 2023 | 53.40 | 54.30 | 52.70 | 53.90 | 51.45 | 342,726 |
22 Dec 2023 | 51.80 | 53.20 | 51.80 | 52.60 | 50.21 | 169,549 |
21 Dec 2023 | 52.10 | 52.40 | 51.60 | 51.70 | 49.35 | 101,954 |
20 Dec 2023 | 52.40 | 52.50 | 51.68 | 52.10 | 49.74 | 147,960 |
19 Dec 2023 | 51.40 | 51.80 | 51.00 | 51.40 | 49.07 | 41,347 |
18 Dec 2023 | 52.50 | 53.10 | 51.10 | 51.60 | 49.26 | 292,935 |
15 Dec 2023 | 52.40 | 53.20 | 51.19 | 52.20 | 49.83 | 183,016 |
14 Dec 2023 | 50.40 | 52.70 | 50.30 | 50.30 | 48.02 | 666,126 |
13 Dec 2023 | 48.70 | 49.50 | 48.40 | 49.35 | 47.11 | 334,121 |
12 Dec 2023 | 49.95 | 50.20 | 48.45 | 48.70 | 46.49 | 332,266 |
11 Dec 2023 | 49.70 | 50.00 | 48.65 | 49.35 | 47.11 | 198,974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |