Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 50.00 | 50.16 | 49.80 | 50.02 | 50.02 | 29,069 |
27 Mar 2024 | 49.51 | 49.51 | 49.25 | 49.25 | 49.25 | 52,226 |
26 Mar 2024 | 49.35 | 49.62 | 49.25 | 49.35 | 49.35 | 50,181 |
25 Mar 2024 | 49.70 | 49.85 | 49.35 | 49.37 | 49.37 | 50,031 |
22 Mar 2024 | 49.70 | 49.85 | 49.70 | 49.80 | 49.80 | 50,521 |
21 Mar 2024 | 49.40 | 49.90 | 49.40 | 49.60 | 49.60 | 1,535 |
20 Mar 2024 | 49.45 | 49.45 | 49.06 | 49.25 | 49.25 | 50,223 |
19 Mar 2024 | 49.60 | 49.60 | 49.50 | 49.51 | 49.51 | 50,002 |
18 Mar 2024 | 48.90 | 49.72 | 48.90 | 49.31 | 49.31 | 67,596 |
15 Mar 2024 | 50.10 | 50.10 | 48.90 | 48.95 | 48.95 | 66,174 |
14 Mar 2024 | 49.65 | 49.75 | 49.35 | 49.60 | 49.60 | 51,012 |
13 Mar 2024 | 50.00 | 50.00 | 49.60 | 49.89 | 49.89 | 6,136 |
12 Mar 2024 | 50.15 | 50.15 | 49.83 | 49.83 | 49.83 | 2,644 |
11 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 54 |
08 Mar 2024 | 48.70 | 49.60 | 48.70 | 49.55 | 49.55 | 606 |
07 Mar 2024 | 48.65 | 48.65 | 48.40 | 48.50 | 48.50 | 215 |
06 Mar 2024 | 48.55 | 48.80 | 48.10 | 48.65 | 48.65 | 449 |
05 Mar 2024 | 48.65 | 48.65 | 48.15 | 48.38 | 48.38 | 81 |
04 Mar 2024 | 47.73 | 48.85 | 47.73 | 48.78 | 48.78 | 123 |
01 Mar 2024 | 48.12 | 48.12 | 47.45 | 48.05 | 48.05 | 653 |
29 Feb 2024 | 48.09 | 48.09 | 48.02 | 48.02 | 48.02 | 55 |
28 Feb 2024 | 47.90 | 48.10 | 47.64 | 47.64 | 47.64 | 2,035 |
27 Feb 2024 | 48.03 | 48.03 | 47.52 | 47.70 | 47.70 | 15,980 |
26 Feb 2024 | 48.77 | 48.77 | 48.20 | 48.31 | 48.31 | 24 |
23 Feb 2024 | 48.50 | 48.95 | 48.50 | 48.77 | 48.77 | 122 |
22 Feb 2024 | 47.26 | 48.15 | 47.26 | 48.15 | 48.15 | 963 |
21 Feb 2024 | 47.60 | 47.60 | 47.25 | 47.25 | 47.25 | 46 |
20 Feb 2024 | 48.09 | 48.15 | 47.55 | 47.65 | 47.65 | 270 |
19 Feb 2024 | 50.00 | 50.49 | 47.75 | 48.49 | 48.49 | 1,677 |
16 Feb 2024 | 49.85 | 49.85 | 48.33 | 48.70 | 48.70 | 560 |
15 Feb 2024 | 48.88 | 49.49 | 47.80 | 48.88 | 48.88 | 992 |
14 Feb 2024 | 49.75 | 49.88 | 49.60 | 49.65 | 49.65 | 102 |
09 Feb 2024 | 49.83 | 49.90 | 49.45 | 49.53 | 49.53 | 2,857 |
08 Feb 2024 | 50.45 | 50.45 | 49.65 | 49.83 | 49.83 | 25,869 |
07 Feb 2024 | 49.90 | 49.90 | 49.15 | 49.55 | 49.55 | 418 |
06 Feb 2024 | 49.90 | 50.10 | 49.70 | 50.00 | 50.00 | 689 |
05 Feb 2024 | 49.95 | 49.95 | 49.70 | 49.70 | 49.70 | 62 |
02 Feb 2024 | 49.16 | 49.95 | 49.16 | 49.95 | 49.95 | 2,371 |
01 Feb 2024 | 49.36 | 49.50 | 49.25 | 49.25 | 49.25 | 108 |
31 Jan 2024 | 52.30 | 52.30 | 49.75 | 49.85 | 49.85 | 1,284 |
30 Jan 2024 | 51.75 | 51.90 | 51.60 | 51.65 | 51.65 | 29 |
29 Jan 2024 | 51.25 | 51.65 | 51.25 | 51.65 | 51.65 | 26 |
26 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 38 |
25 Jan 2024 | 51.39 | 51.70 | 50.85 | 51.50 | 51.50 | 1,157 |
24 Jan 2024 | 50.80 | 50.80 | 50.65 | 50.75 | 50.75 | 317 |
23 Jan 2024 | 51.45 | 51.53 | 51.34 | 51.40 | 51.40 | 225 |
22 Jan 2024 | 50.91 | 51.45 | 50.90 | 51.45 | 51.45 | 10,646 |
19 Jan 2024 | 50.30 | 50.50 | 50.30 | 50.50 | 50.50 | 1,021 |
18 Jan 2024 | 50.00 | 50.20 | 49.80 | 50.15 | 50.15 | 125 |
17 Jan 2024 | 50.00 | 50.00 | 49.30 | 49.60 | 49.60 | 264 |
16 Jan 2024 | 49.20 | 49.85 | 49.15 | 49.85 | 49.85 | 174 |
15 Jan 2024 | 48.94 | 49.99 | 48.94 | 49.41 | 49.41 | 5,283 |
12 Jan 2024 | 49.01 | 49.25 | 48.94 | 48.94 | 48.94 | 335 |
11 Jan 2024 | 48.26 | 49.31 | 48.26 | 49.31 | 49.31 | 31 |
10 Jan 2024 | 48.64 | 49.29 | 48.64 | 49.23 | 49.23 | 28,300 |
09 Jan 2024 | 49.10 | 49.10 | 48.75 | 48.79 | 48.79 | 31,029 |
08 Jan 2024 | 48.76 | 49.35 | 48.71 | 49.05 | 49.05 | 48 |
05 Jan 2024 | 50.35 | 50.35 | 48.76 | 48.76 | 48.76 | 35 |
04 Jan 2024 | 49.69 | 49.69 | 49.20 | 49.36 | 49.36 | 789 |
03 Jan 2024 | 49.21 | 49.71 | 49.00 | 49.69 | 49.69 | 2,939 |
03 Jan 2024 | 0.26522 Dividend | |||||
02 Jan 2024 | 49.02 | 49.58 | 49.02 | 49.51 | 49.24 | 1,853 |
28 Dec 2023 | 48.70 | 48.92 | 48.65 | 48.65 | 48.39 | 10,242 |
27 Dec 2023 | 48.69 | 48.88 | 48.64 | 48.85 | 48.59 | 1,225 |
26 Dec 2023 | 48.75 | 48.75 | 48.49 | 48.69 | 48.43 | 4,120 |
22 Dec 2023 | 48.57 | 48.92 | 48.40 | 48.92 | 48.66 | 60 |
21 Dec 2023 | 50.91 | 50.91 | 48.25 | 48.40 | 48.14 | 547 |
20 Dec 2023 | 48.85 | 49.30 | 48.70 | 49.10 | 48.84 | 22,719 |
19 Dec 2023 | 49.10 | 49.10 | 48.75 | 48.79 | 48.53 | 128 |
18 Dec 2023 | 49.44 | 49.44 | 48.80 | 49.10 | 48.84 | 10,136 |
15 Dec 2023 | 48.98 | 49.40 | 48.87 | 49.17 | 48.91 | 914 |
14 Dec 2023 | 48.95 | 49.00 | 48.45 | 48.53 | 48.27 | 180 |
13 Dec 2023 | 48.85 | 49.10 | 48.56 | 48.80 | 48.54 | 11,576 |
12 Dec 2023 | 48.87 | 49.15 | 48.80 | 48.85 | 48.59 | 11,277 |
11 Dec 2023 | 48.00 | 48.72 | 48.00 | 48.71 | 48.45 | 1,801 |
08 Dec 2023 | 47.15 | 48.00 | 47.15 | 48.00 | 47.74 | 762 |
07 Dec 2023 | 46.80 | 47.40 | 46.80 | 47.40 | 47.15 | 424 |
06 Dec 2023 | 47.20 | 47.20 | 46.81 | 46.81 | 46.56 | 639 |
05 Dec 2023 | 48.00 | 48.00 | 46.96 | 47.00 | 46.75 | 12,425 |
04 Dec 2023 | 47.65 | 47.65 | 47.08 | 47.65 | 47.39 | 2,220 |
01 Dec 2023 | 47.48 | 47.78 | 47.22 | 47.25 | 47.00 | 2,974 |
30 Nov 2023 | 47.45 | 47.57 | 47.26 | 47.48 | 47.23 | 893 |
29 Nov 2023 | 46.65 | 47.23 | 46.65 | 47.15 | 46.90 | 105,040 |
28 Nov 2023 | 47.00 | 47.05 | 46.65 | 46.65 | 46.40 | 14,337 |
27 Nov 2023 | 47.40 | 47.40 | 46.90 | 47.00 | 46.75 | 2,265 |
24 Nov 2023 | 46.93 | 47.36 | 46.93 | 47.36 | 47.11 | 1,083 |
23 Nov 2023 | 46.35 | 48.50 | 45.64 | 47.02 | 46.77 | 192 |
22 Nov 2023 | 47.06 | 47.30 | 46.87 | 47.23 | 46.98 | 5,928 |
21 Nov 2023 | 46.74 | 47.10 | 46.70 | 47.00 | 46.75 | 27,867 |
20 Nov 2023 | 46.88 | 46.88 | 46.22 | 46.74 | 46.49 | 1,280 |
17 Nov 2023 | 46.55 | 47.25 | 46.55 | 47.15 | 46.90 | 2,746 |
16 Nov 2023 | 46.40 | 49.00 | 45.40 | 46.55 | 46.30 | 8,757 |
14 Nov 2023 | 51.16 | 51.98 | 51.16 | 51.98 | 51.70 | 10,162 |
13 Nov 2023 | 51.45 | 52.05 | 51.07 | 51.16 | 50.89 | 16,937 |
10 Nov 2023 | 51.50 | 51.50 | 51.45 | 51.45 | 51.17 | 3 |
09 Nov 2023 | 51.70 | 51.70 | 50.70 | 51.36 | 51.08 | 10,149 |
08 Nov 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 51.98 | 1 |
07 Nov 2023 | 51.80 | 51.98 | 51.67 | 51.67 | 51.39 | 2,871 |
06 Nov 2023 | 52.02 | 52.02 | 52.00 | 52.00 | 51.72 | 126 |
03 Nov 2023 | 51.88 | 52.02 | 51.69 | 52.02 | 51.74 | 23 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |