Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 48.85 | 49.50 | 48.80 | 49.10 | 49.10 | 6,657 |
09 May 2024 | 48.30 | 48.90 | 48.25 | 48.35 | 48.35 | 5,324 |
09 May 2024 | 1.8 Dividend | |||||
08 May 2024 | 50.50 | 50.60 | 48.80 | 49.70 | 47.92 | 16,605 |
07 May 2024 | 50.80 | 50.90 | 49.90 | 50.20 | 48.40 | 7,880 |
06 May 2024 | 50.10 | 50.50 | 49.55 | 50.20 | 48.40 | 5,640 |
03 May 2024 | 49.90 | 50.60 | 49.85 | 50.00 | 48.21 | 10,070 |
02 May 2024 | 49.25 | 50.40 | 49.10 | 49.85 | 48.06 | 7,279 |
30 Apr 2024 | 50.30 | 50.80 | 49.70 | 49.70 | 47.92 | 6,847 |
29 Apr 2024 | 48.65 | 50.60 | 48.65 | 50.60 | 48.79 | 7,809 |
26 Apr 2024 | 48.65 | 49.30 | 48.50 | 48.85 | 47.10 | 12,754 |
25 Apr 2024 | 49.65 | 50.30 | 48.50 | 49.05 | 47.29 | 10,417 |
24 Apr 2024 | 50.80 | 50.90 | 50.20 | 50.30 | 48.50 | 3,490 |
23 Apr 2024 | 52.00 | 52.00 | 49.95 | 50.80 | 48.98 | 6,292 |
22 Apr 2024 | 50.20 | 51.10 | 49.75 | 50.80 | 48.98 | 10,946 |
19 Apr 2024 | 48.65 | 49.80 | 48.65 | 49.55 | 47.77 | 5,676 |
18 Apr 2024 | 50.30 | 50.30 | 48.65 | 49.05 | 47.29 | 12,978 |
17 Apr 2024 | 50.60 | 50.80 | 50.00 | 50.40 | 48.59 | 4,767 |
16 Apr 2024 | 48.90 | 51.10 | 48.90 | 50.60 | 48.79 | 7,178 |
15 Apr 2024 | 52.20 | 52.20 | 50.10 | 50.10 | 48.30 | 5,156 |
12 Apr 2024 | 52.40 | 53.40 | 52.30 | 52.30 | 50.42 | 4,989 |
11 Apr 2024 | 51.60 | 53.40 | 51.60 | 52.80 | 50.91 | 8,901 |
10 Apr 2024 | 51.70 | 52.40 | 51.50 | 52.20 | 50.33 | 16,421 |
09 Apr 2024 | 52.30 | 53.10 | 52.30 | 52.60 | 50.71 | 19,097 |
08 Apr 2024 | 52.00 | 53.10 | 52.00 | 52.60 | 50.71 | 16,154 |
05 Apr 2024 | 51.10 | 52.00 | 50.90 | 52.00 | 50.14 | 10,888 |
04 Apr 2024 | 51.10 | 51.60 | 50.70 | 51.50 | 49.65 | 8,030 |
03 Apr 2024 | 50.50 | 51.30 | 50.10 | 51.30 | 49.46 | 12,593 |
02 Apr 2024 | 51.10 | 51.20 | 50.00 | 50.50 | 48.69 | 8,555 |
28 Mar 2024 | 50.80 | 51.20 | 50.60 | 50.90 | 49.07 | 10,731 |
27 Mar 2024 | 50.60 | 51.30 | 49.95 | 51.10 | 49.27 | 14,041 |
26 Mar 2024 | 49.60 | 50.10 | 49.20 | 49.80 | 48.01 | 3,779 |
25 Mar 2024 | 49.00 | 49.75 | 49.00 | 49.20 | 47.44 | 7,049 |
22 Mar 2024 | 49.00 | 49.60 | 49.00 | 49.40 | 47.63 | 4,677 |
21 Mar 2024 | 49.25 | 49.90 | 47.80 | 49.00 | 47.24 | 9,305 |
20 Mar 2024 | 48.80 | 49.10 | 48.00 | 48.15 | 46.42 | 10,785 |
19 Mar 2024 | 49.90 | 49.90 | 48.75 | 49.05 | 47.29 | 7,168 |
18 Mar 2024 | 49.65 | 49.75 | 48.95 | 49.25 | 47.48 | 5,463 |
15 Mar 2024 | 51.30 | 51.30 | 48.55 | 49.25 | 47.48 | 56,533 |
14 Mar 2024 | 51.90 | 51.90 | 50.50 | 50.90 | 49.07 | 10,982 |
13 Mar 2024 | 51.90 | 52.40 | 51.50 | 52.00 | 50.14 | 8,282 |
12 Mar 2024 | 51.10 | 51.90 | 50.50 | 51.60 | 49.75 | 9,891 |
11 Mar 2024 | 50.40 | 51.20 | 49.30 | 51.00 | 49.17 | 14,926 |
08 Mar 2024 | 48.65 | 50.60 | 48.65 | 49.90 | 48.11 | 16,206 |
07 Mar 2024 | 47.55 | 49.55 | 47.55 | 49.20 | 47.44 | 16,464 |
06 Mar 2024 | 46.30 | 46.85 | 45.65 | 46.65 | 44.98 | 9,170 |
05 Mar 2024 | 46.05 | 46.30 | 45.75 | 46.30 | 44.64 | 6,256 |
04 Mar 2024 | 47.05 | 47.05 | 46.00 | 46.30 | 44.64 | 7,220 |
01 Mar 2024 | 48.15 | 48.15 | 46.55 | 47.10 | 45.41 | 10,252 |
29 Feb 2024 | 48.65 | 49.10 | 48.10 | 48.15 | 46.42 | 11,460 |
28 Feb 2024 | 48.45 | 48.65 | 48.00 | 48.65 | 46.91 | 7,339 |
27 Feb 2024 | 47.65 | 48.25 | 47.15 | 48.10 | 46.38 | 8,157 |
26 Feb 2024 | 46.80 | 48.45 | 46.20 | 48.00 | 46.28 | 16,210 |
23 Feb 2024 | 46.45 | 47.05 | 46.10 | 46.85 | 45.17 | 6,410 |
22 Feb 2024 | 46.60 | 46.70 | 45.50 | 46.35 | 44.69 | 5,143 |
21 Feb 2024 | 45.80 | 46.15 | 45.70 | 45.95 | 44.30 | 6,769 |
20 Feb 2024 | 46.45 | 46.60 | 46.00 | 46.40 | 44.74 | 4,631 |
19 Feb 2024 | 46.65 | 46.90 | 46.10 | 46.65 | 44.98 | 4,834 |
16 Feb 2024 | 46.40 | 48.40 | 46.40 | 47.15 | 45.46 | 6,060 |
15 Feb 2024 | 47.70 | 47.85 | 46.40 | 47.00 | 45.31 | 15,486 |
14 Feb 2024 | 46.60 | 47.75 | 46.00 | 47.30 | 45.60 | 10,995 |
13 Feb 2024 | 45.85 | 46.30 | 45.50 | 46.30 | 44.64 | 15,663 |
12 Feb 2024 | 46.40 | 46.65 | 45.75 | 46.10 | 44.45 | 11,893 |
09 Feb 2024 | 46.80 | 47.05 | 46.10 | 46.10 | 44.45 | 3,059 |
08 Feb 2024 | 46.90 | 47.65 | 46.75 | 47.10 | 45.41 | 4,759 |
07 Feb 2024 | 46.45 | 47.30 | 46.40 | 46.80 | 45.12 | 8,537 |
06 Feb 2024 | 45.80 | 46.80 | 45.80 | 46.80 | 45.12 | 5,938 |
05 Feb 2024 | 46.05 | 46.50 | 45.75 | 46.15 | 44.50 | 9,875 |
02 Feb 2024 | 47.15 | 47.25 | 46.00 | 46.20 | 44.54 | 11,138 |
01 Feb 2024 | 48.45 | 48.45 | 47.20 | 47.25 | 45.56 | 17,038 |
31 Jan 2024 | 47.85 | 47.95 | 47.30 | 47.80 | 46.09 | 6,501 |
30 Jan 2024 | 48.15 | 48.40 | 47.90 | 48.00 | 46.28 | 5,555 |
29 Jan 2024 | 48.20 | 48.20 | 47.45 | 47.80 | 46.09 | 8,692 |
26 Jan 2024 | 47.70 | 48.85 | 47.70 | 48.50 | 46.76 | 28,946 |
25 Jan 2024 | 50.50 | 50.50 | 46.95 | 48.05 | 46.33 | 34,597 |
24 Jan 2024 | 51.00 | 51.20 | 49.70 | 49.95 | 48.16 | 6,503 |
23 Jan 2024 | 52.40 | 52.40 | 50.60 | 50.70 | 48.88 | 13,923 |
22 Jan 2024 | 53.00 | 53.00 | 51.70 | 52.10 | 50.23 | 15,424 |
19 Jan 2024 | 52.10 | 52.20 | 51.70 | 52.00 | 50.14 | 6,070 |
18 Jan 2024 | 52.50 | 52.80 | 51.80 | 52.20 | 50.33 | 11,022 |
17 Jan 2024 | 52.60 | 52.90 | 52.50 | 52.90 | 51.00 | 13,042 |
16 Jan 2024 | 52.30 | 53.50 | 51.80 | 52.80 | 50.91 | 28,862 |
15 Jan 2024 | 52.20 | 53.00 | 51.70 | 52.30 | 50.42 | 23,612 |
12 Jan 2024 | 52.20 | 53.80 | 51.90 | 52.50 | 50.62 | 34,289 |
11 Jan 2024 | 50.70 | 51.20 | 50.30 | 50.80 | 48.98 | 16,672 |
10 Jan 2024 | 51.70 | 51.70 | 50.30 | 50.50 | 48.69 | 5,687 |
09 Jan 2024 | 51.40 | 51.90 | 50.80 | 51.30 | 49.46 | 15,220 |
08 Jan 2024 | 51.40 | 51.80 | 50.70 | 51.50 | 49.65 | 5,615 |
05 Jan 2024 | 51.50 | 51.70 | 50.70 | 51.10 | 49.27 | 6,621 |
04 Jan 2024 | 51.10 | 51.70 | 50.40 | 51.50 | 49.65 | 10,878 |
03 Jan 2024 | 52.10 | 52.90 | 51.30 | 51.30 | 49.46 | 7,666 |
02 Jan 2024 | 50.90 | 52.30 | 50.80 | 52.00 | 50.14 | 12,204 |
29 Dec 2023 | 52.60 | 52.60 | 51.40 | 51.80 | 49.94 | 3,049 |
28 Dec 2023 | 52.50 | 52.70 | 51.30 | 51.80 | 49.94 | 10,201 |
27 Dec 2023 | 51.50 | 52.50 | 51.50 | 52.40 | 50.52 | 8,791 |
22 Dec 2023 | 51.00 | 52.90 | 51.00 | 51.50 | 49.65 | 10,625 |
21 Dec 2023 | 49.45 | 49.70 | 49.25 | 49.50 | 47.73 | 4,587 |
20 Dec 2023 | 49.75 | 50.10 | 49.20 | 49.80 | 48.01 | 10,555 |
19 Dec 2023 | 49.70 | 49.70 | 49.00 | 49.50 | 47.73 | 11,752 |
18 Dec 2023 | 49.50 | 51.50 | 49.25 | 49.90 | 48.11 | 17,324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |