Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 49.70 | 50.05 | 48.70 | 49.96 | 49.96 | 1,216,466 |
02 May 2024 | 49.00 | 49.82 | 48.30 | 49.54 | 49.54 | 497,124 |
30 Apr 2024 | 47.88 | 49.32 | 47.60 | 49.32 | 49.32 | 539,208 |
29 Apr 2024 | 46.86 | 48.02 | 46.60 | 47.88 | 47.88 | 381,991 |
26 Apr 2024 | 46.42 | 46.94 | 45.86 | 46.86 | 46.86 | 252,598 |
26 Apr 2024 | 0.25 Dividend | |||||
25 Apr 2024 | 46.00 | 47.24 | 45.80 | 46.06 | 45.81 | 601,387 |
24 Apr 2024 | 48.82 | 48.82 | 45.74 | 45.74 | 45.49 | 370,785 |
23 Apr 2024 | 47.62 | 48.76 | 47.62 | 48.12 | 47.86 | 1,101,714 |
22 Apr 2024 | 47.12 | 47.80 | 47.02 | 47.62 | 47.36 | 456,316 |
19 Apr 2024 | 46.00 | 47.04 | 45.82 | 46.88 | 46.63 | 235,757 |
18 Apr 2024 | 45.20 | 46.48 | 45.20 | 46.26 | 46.01 | 324,106 |
17 Apr 2024 | 45.14 | 45.92 | 45.10 | 45.20 | 44.95 | 341,442 |
16 Apr 2024 | 46.14 | 46.14 | 45.16 | 45.38 | 45.13 | 478,840 |
15 Apr 2024 | 46.04 | 46.84 | 45.96 | 46.20 | 45.95 | 349,358 |
12 Apr 2024 | 46.60 | 47.52 | 45.94 | 46.18 | 45.93 | 486,221 |
11 Apr 2024 | 46.60 | 46.88 | 45.30 | 46.00 | 45.75 | 821,859 |
10 Apr 2024 | 48.34 | 48.70 | 46.42 | 46.96 | 46.71 | 495,269 |
09 Apr 2024 | 48.64 | 48.86 | 47.80 | 48.18 | 47.92 | 739,119 |
08 Apr 2024 | 49.26 | 50.10 | 49.08 | 50.00 | 49.73 | 290,244 |
05 Apr 2024 | 49.28 | 50.05 | 48.98 | 49.28 | 49.01 | 577,185 |
04 Apr 2024 | 50.30 | 50.70 | 49.60 | 49.70 | 49.43 | 476,935 |
03 Apr 2024 | 50.35 | 50.80 | 50.05 | 50.25 | 49.98 | 342,218 |
02 Apr 2024 | 52.25 | 52.40 | 49.92 | 50.45 | 50.18 | 620,399 |
28 Mar 2024 | 52.00 | 53.00 | 51.90 | 52.35 | 52.07 | 375,053 |
27 Mar 2024 | 51.25 | 52.70 | 51.15 | 52.00 | 51.72 | 462,618 |
26 Mar 2024 | 52.00 | 52.00 | 50.60 | 51.20 | 50.92 | 323,226 |
25 Mar 2024 | 50.90 | 51.50 | 50.50 | 51.25 | 50.97 | 416,151 |
22 Mar 2024 | 50.00 | 51.00 | 49.86 | 50.90 | 50.62 | 395,336 |
21 Mar 2024 | 49.22 | 50.40 | 49.22 | 49.86 | 49.59 | 399,593 |
20 Mar 2024 | 47.90 | 48.40 | 47.28 | 48.32 | 48.06 | 330,142 |
19 Mar 2024 | 47.00 | 47.98 | 46.82 | 47.90 | 47.64 | 354,388 |
18 Mar 2024 | 47.52 | 48.34 | 47.04 | 47.06 | 46.80 | 483,855 |
15 Mar 2024 | 47.90 | 48.32 | 47.20 | 47.52 | 47.26 | 1,186,518 |
14 Mar 2024 | 48.32 | 49.48 | 47.78 | 47.84 | 47.58 | 2,584,358 |
13 Mar 2024 | 48.56 | 48.56 | 47.80 | 48.30 | 48.04 | 597,032 |
12 Mar 2024 | 48.88 | 49.30 | 48.08 | 48.08 | 47.82 | 617,265 |
11 Mar 2024 | 48.50 | 49.24 | 48.42 | 48.60 | 48.34 | 599,931 |
08 Mar 2024 | 46.82 | 49.20 | 46.62 | 48.96 | 48.69 | 1,956,793 |
07 Mar 2024 | 46.08 | 47.90 | 45.40 | 46.88 | 46.63 | 1,209,812 |
06 Mar 2024 | 45.82 | 46.96 | 45.82 | 46.08 | 45.83 | 435,257 |
05 Mar 2024 | 46.32 | 46.62 | 45.76 | 45.82 | 45.57 | 429,663 |
04 Mar 2024 | 47.46 | 47.50 | 46.20 | 46.32 | 46.07 | 312,765 |
01 Mar 2024 | 46.14 | 47.66 | 46.14 | 47.66 | 47.40 | 601,870 |
29 Feb 2024 | 45.40 | 46.46 | 45.40 | 45.94 | 45.69 | 716,832 |
28 Feb 2024 | 45.60 | 45.60 | 44.60 | 45.24 | 44.99 | 585,398 |
27 Feb 2024 | 45.16 | 45.78 | 45.08 | 45.44 | 45.19 | 242,126 |
26 Feb 2024 | 45.78 | 45.82 | 44.80 | 45.16 | 44.91 | 317,649 |
23 Feb 2024 | 46.00 | 46.42 | 45.32 | 45.78 | 45.53 | 328,678 |
22 Feb 2024 | 46.12 | 46.38 | 45.24 | 46.22 | 45.97 | 523,938 |
21 Feb 2024 | 46.50 | 46.50 | 45.38 | 45.48 | 45.23 | 383,303 |
20 Feb 2024 | 46.86 | 46.86 | 46.06 | 46.54 | 46.29 | 277,753 |
19 Feb 2024 | 47.00 | 47.40 | 46.52 | 46.86 | 46.61 | 201,684 |
16 Feb 2024 | 47.80 | 47.88 | 46.66 | 47.02 | 46.76 | 483,527 |
15 Feb 2024 | 46.72 | 47.86 | 46.04 | 47.80 | 47.54 | 463,626 |
14 Feb 2024 | 46.30 | 46.48 | 45.90 | 46.08 | 45.83 | 744,886 |
13 Feb 2024 | 47.54 | 47.94 | 45.64 | 46.52 | 46.27 | 451,436 |
12 Feb 2024 | 46.78 | 48.10 | 46.60 | 47.54 | 47.28 | 442,931 |
09 Feb 2024 | 47.54 | 48.22 | 46.50 | 46.78 | 46.53 | 742,825 |
08 Feb 2024 | 48.82 | 49.86 | 45.46 | 47.52 | 47.26 | 969,632 |
07 Feb 2024 | 49.66 | 50.00 | 48.72 | 48.82 | 48.56 | 755,968 |
06 Feb 2024 | 49.84 | 49.94 | 48.62 | 49.72 | 49.45 | 352,651 |
05 Feb 2024 | 50.25 | 50.70 | 49.34 | 49.44 | 49.17 | 500,895 |
02 Feb 2024 | 51.70 | 52.65 | 50.25 | 50.35 | 50.08 | 519,078 |
01 Feb 2024 | 52.65 | 52.95 | 50.20 | 51.50 | 51.22 | 968,146 |
31 Jan 2024 | 52.25 | 52.95 | 52.00 | 52.65 | 52.36 | 3,817,366 |
30 Jan 2024 | 52.00 | 52.95 | 51.45 | 52.00 | 51.72 | 934,443 |
29 Jan 2024 | 51.45 | 52.20 | 50.45 | 51.80 | 51.52 | 638,367 |
26 Jan 2024 | 50.00 | 51.55 | 48.84 | 51.45 | 51.17 | 494,158 |
25 Jan 2024 | 49.92 | 50.20 | 49.22 | 50.10 | 49.83 | 358,148 |
24 Jan 2024 | 49.54 | 50.25 | 49.36 | 49.92 | 49.65 | 400,656 |
23 Jan 2024 | 50.20 | 50.20 | 49.22 | 49.54 | 49.27 | 343,381 |
22 Jan 2024 | 49.64 | 50.60 | 49.26 | 49.96 | 49.69 | 331,810 |
19 Jan 2024 | 49.48 | 50.20 | 48.86 | 49.22 | 48.95 | 410,952 |
18 Jan 2024 | 49.20 | 50.40 | 49.12 | 50.15 | 49.88 | 278,956 |
17 Jan 2024 | 49.96 | 49.96 | 48.68 | 49.22 | 48.95 | 655,324 |
16 Jan 2024 | 50.30 | 50.90 | 49.90 | 50.40 | 50.13 | 548,246 |
15 Jan 2024 | 52.10 | 52.20 | 50.15 | 50.35 | 50.08 | 320,726 |
12 Jan 2024 | 51.50 | 52.65 | 51.00 | 52.40 | 52.12 | 345,160 |
11 Jan 2024 | 52.05 | 52.65 | 50.55 | 50.80 | 50.52 | 444,416 |
10 Jan 2024 | 51.40 | 52.20 | 51.20 | 52.05 | 51.77 | 254,815 |
09 Jan 2024 | 51.95 | 52.15 | 51.00 | 51.40 | 51.12 | 492,013 |
08 Jan 2024 | 52.60 | 52.60 | 51.15 | 52.15 | 51.87 | 599,370 |
05 Jan 2024 | 52.55 | 53.55 | 52.50 | 53.00 | 52.71 | 205,292 |
04 Jan 2024 | 52.75 | 53.60 | 52.55 | 52.85 | 52.56 | 383,162 |
03 Jan 2024 | 53.40 | 53.45 | 52.05 | 52.30 | 52.02 | 454,276 |
02 Jan 2024 | 54.65 | 54.70 | 52.95 | 53.15 | 52.86 | 600,362 |
29 Dec 2023 | 54.80 | 55.10 | 54.30 | 54.70 | 54.40 | 1,827,723 |
28 Dec 2023 | 54.80 | 55.15 | 54.50 | 54.90 | 54.60 | 465,752 |
27 Dec 2023 | 54.60 | 55.25 | 54.05 | 54.45 | 54.15 | 369,612 |
22 Dec 2023 | 53.60 | 54.85 | 53.25 | 54.75 | 54.45 | 1,391,410 |
21 Dec 2023 | 53.50 | 53.90 | 52.80 | 53.60 | 53.31 | 868,571 |
20 Dec 2023 | 54.30 | 54.85 | 52.85 | 53.85 | 53.56 | 1,051,670 |
19 Dec 2023 | 53.40 | 54.40 | 53.40 | 54.30 | 54.01 | 569,742 |
18 Dec 2023 | 53.15 | 54.00 | 52.15 | 53.55 | 53.26 | 573,130 |
15 Dec 2023 | 54.65 | 54.95 | 52.70 | 53.35 | 53.06 | 1,521,074 |
14 Dec 2023 | 51.25 | 54.55 | 51.25 | 54.05 | 53.76 | 2,057,254 |
13 Dec 2023 | 48.98 | 49.56 | 48.66 | 49.48 | 49.21 | 401,757 |
12 Dec 2023 | 49.24 | 49.64 | 48.46 | 48.98 | 48.71 | 482,377 |
11 Dec 2023 | 48.50 | 49.34 | 48.50 | 49.24 | 48.97 | 364,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |