Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 53.10 | 53.55 | 53.08 | 53.55 | 53.55 | 4,700 |
27 Mar 2024 | 52.60 | 52.80 | 52.60 | 52.76 | 52.76 | 23,900 |
26 Mar 2024 | 52.76 | 52.76 | 52.48 | 52.48 | 52.48 | 900 |
25 Mar 2024 | 52.52 | 52.66 | 52.46 | 52.46 | 52.46 | 2,800 |
22 Mar 2024 | 52.57 | 52.69 | 52.24 | 52.29 | 52.29 | 2,300 |
21 Mar 2024 | 53.28 | 53.28 | 52.62 | 52.68 | 52.68 | 2,900 |
20 Mar 2024 | 52.18 | 53.09 | 52.18 | 53.05 | 53.05 | 3,100 |
19 Mar 2024 | 52.16 | 52.33 | 52.16 | 52.29 | 52.29 | 3,000 |
18 Mar 2024 | 52.48 | 52.48 | 52.38 | 52.40 | 52.40 | 1,600 |
15 Mar 2024 | 52.49 | 52.60 | 52.39 | 52.39 | 52.39 | 3,700 |
14 Mar 2024 | 52.40 | 52.43 | 52.21 | 52.36 | 52.36 | 3,200 |
13 Mar 2024 | 52.45 | 52.70 | 52.45 | 52.58 | 52.58 | 4,700 |
12 Mar 2024 | 51.95 | 52.07 | 51.85 | 51.93 | 51.93 | 4,400 |
11 Mar 2024 | 52.56 | 52.59 | 52.43 | 52.51 | 52.51 | 5,900 |
08 Mar 2024 | 52.17 | 52.73 | 52.13 | 52.31 | 52.31 | 19,000 |
07 Mar 2024 | 51.87 | 52.10 | 51.76 | 52.01 | 52.01 | 7,600 |
06 Mar 2024 | 51.42 | 51.80 | 51.42 | 51.75 | 51.75 | 5,100 |
05 Mar 2024 | 51.44 | 51.44 | 51.18 | 51.19 | 51.19 | 12,200 |
04 Mar 2024 | 50.49 | 51.10 | 50.49 | 51.10 | 51.10 | 3,300 |
01 Mar 2024 | 49.34 | 50.24 | 49.18 | 50.08 | 50.08 | 9,500 |
29 Feb 2024 | 49.28 | 49.33 | 49.12 | 49.16 | 49.16 | 2,100 |
28 Feb 2024 | 48.84 | 48.89 | 48.80 | 48.89 | 48.89 | 5,200 |
27 Feb 2024 | 48.94 | 48.94 | 48.83 | 48.83 | 48.83 | 900 |
26 Feb 2024 | 48.76 | 48.94 | 48.74 | 48.91 | 48.91 | 10,400 |
23 Feb 2024 | 48.80 | 49.22 | 48.80 | 49.10 | 49.10 | 3,500 |
22 Feb 2024 | 48.81 | 48.83 | 48.75 | 48.83 | 48.83 | 19,700 |
21 Feb 2024 | 48.96 | 48.96 | 48.74 | 48.82 | 48.82 | 2,700 |
20 Feb 2024 | 49.01 | 49.01 | 48.89 | 48.89 | 48.89 | 7,700 |
16 Feb 2024 | 48.35 | 48.93 | 48.35 | 48.87 | 48.87 | 2,600 |
15 Feb 2024 | 48.51 | 48.56 | 48.35 | 48.49 | 48.49 | 2,900 |
14 Feb 2024 | 47.89 | 48.07 | 47.89 | 48.07 | 48.07 | 8,900 |
13 Feb 2024 | 48.19 | 48.19 | 47.88 | 47.94 | 47.94 | 1,000 |
12 Feb 2024 | 48.60 | 48.74 | 48.53 | 48.69 | 48.69 | 17,300 |
09 Feb 2024 | 48.73 | 48.75 | 48.70 | 48.75 | 48.75 | 2,800 |
08 Feb 2024 | 48.77 | 48.89 | 48.77 | 48.88 | 48.88 | 4,800 |
07 Feb 2024 | 48.77 | 48.91 | 48.77 | 48.77 | 48.77 | 3,000 |
06 Feb 2024 | 48.66 | 48.93 | 48.66 | 48.92 | 48.92 | 4,200 |
05 Feb 2024 | 48.49 | 48.70 | 48.49 | 48.66 | 48.66 | 5,000 |
02 Feb 2024 | 48.75 | 48.98 | 48.73 | 48.98 | 48.98 | 9,300 |
01 Feb 2024 | 49.25 | 49.64 | 49.12 | 49.49 | 49.49 | 7,700 |
31 Jan 2024 | 49.37 | 49.54 | 48.97 | 48.97 | 48.97 | 7,700 |
30 Jan 2024 | 49.46 | 49.46 | 49.04 | 49.15 | 49.15 | 17,700 |
29 Jan 2024 | 48.88 | 49.14 | 48.75 | 49.14 | 49.14 | 8,400 |
26 Jan 2024 | 48.69 | 48.72 | 48.64 | 48.69 | 48.69 | 6,000 |
25 Jan 2024 | 48.77 | 48.77 | 48.50 | 48.70 | 48.70 | 8,700 |
24 Jan 2024 | 48.95 | 48.96 | 48.46 | 48.48 | 48.48 | 5,200 |
23 Jan 2024 | 48.58 | 48.75 | 48.54 | 48.74 | 48.74 | 4,300 |
22 Jan 2024 | 48.45 | 48.60 | 48.38 | 48.40 | 48.40 | 6,900 |
19 Jan 2024 | 48.88 | 48.88 | 48.68 | 48.80 | 48.80 | 10,700 |
18 Jan 2024 | 48.57 | 48.71 | 48.54 | 48.64 | 48.64 | 230,900 |
17 Jan 2024 | 48.65 | 48.65 | 48.32 | 48.37 | 48.37 | 4,700 |
16 Jan 2024 | 49.24 | 49.24 | 48.84 | 48.93 | 48.93 | 5,400 |
12 Jan 2024 | 49.59 | 49.76 | 49.27 | 49.38 | 49.38 | 2,300 |
11 Jan 2024 | 48.90 | 48.92 | 48.51 | 48.85 | 48.85 | 46,500 |
10 Jan 2024 | 48.93 | 48.93 | 48.81 | 48.83 | 48.83 | 4,700 |
09 Jan 2024 | 49.17 | 49.18 | 48.94 | 49.03 | 49.03 | 17,500 |
08 Jan 2024 | 48.86 | 49.06 | 48.86 | 49.06 | 49.06 | 4,700 |
05 Jan 2024 | 49.49 | 49.75 | 49.35 | 49.39 | 49.39 | 11,100 |
04 Jan 2024 | 49.11 | 49.32 | 49.07 | 49.29 | 49.29 | 4,100 |
03 Jan 2024 | 49.15 | 49.28 | 49.00 | 49.24 | 49.24 | 12,000 |
02 Jan 2024 | 50.03 | 50.12 | 49.81 | 49.84 | 49.84 | 16,100 |
29 Dec 2023 | 50.07 | 50.07 | 49.94 | 49.95 | 49.95 | 12,800 |
28 Dec 2023 | 50.39 | 50.47 | 50.08 | 50.18 | 50.18 | 4,600 |
27 Dec 2023 | 50.35 | 50.65 | 50.35 | 50.49 | 50.49 | 8,600 |
26 Dec 2023 | 50.18 | 50.27 | 50.02 | 50.27 | 50.27 | 9,500 |
22 Dec 2023 | 50.42 | 50.42 | 49.89 | 49.89 | 49.89 | 8,500 |
21 Dec 2023 | 49.68 | 49.87 | 49.66 | 49.86 | 49.86 | 43,900 |
20 Dec 2023 | 49.76 | 49.77 | 49.51 | 49.51 | 49.51 | 5,200 |
19 Dec 2023 | 49.52 | 49.82 | 49.52 | 49.67 | 49.67 | 3,000 |
18 Dec 2023 | 49.34 | 49.34 | 49.18 | 49.29 | 49.29 | 24,700 |
18 Dec 2023 | 2.234 Dividend | |||||
15 Dec 2023 | 51.84 | 51.84 | 51.42 | 51.44 | 49.21 | 2,300 |
14 Dec 2023 | 51.95 | 52.13 | 51.79 | 51.84 | 49.59 | 3,500 |
13 Dec 2023 | 50.22 | 51.46 | 50.16 | 51.46 | 49.23 | 24,600 |
12 Dec 2023 | 50.35 | 50.44 | 50.22 | 50.30 | 48.12 | 10,700 |
11 Dec 2023 | 50.51 | 50.53 | 50.23 | 50.38 | 48.19 | 13,300 |
08 Dec 2023 | 51.04 | 51.25 | 50.84 | 50.85 | 48.64 | 3,900 |
07 Dec 2023 | 51.87 | 51.87 | 51.58 | 51.71 | 49.46 | 69,500 |
06 Dec 2023 | 51.88 | 51.88 | 51.63 | 51.63 | 49.39 | 8,100 |
05 Dec 2023 | 51.80 | 51.80 | 51.49 | 51.64 | 49.40 | 9,400 |
04 Dec 2023 | 52.57 | 52.74 | 51.86 | 52.04 | 49.78 | 19,300 |
01 Dec 2023 | 52.64 | 53.32 | 52.64 | 53.29 | 50.98 | 13,300 |
30 Nov 2023 | 52.40 | 52.55 | 52.40 | 52.53 | 50.25 | 3,500 |
29 Nov 2023 | 52.56 | 52.71 | 52.47 | 52.57 | 50.29 | 13,900 |
28 Nov 2023 | 52.17 | 52.59 | 52.17 | 52.56 | 50.28 | 3,500 |
27 Nov 2023 | 51.92 | 51.98 | 51.77 | 51.93 | 49.67 | 10,000 |
24 Nov 2023 | 51.37 | 51.54 | 51.37 | 51.54 | 49.30 | 800 |
22 Nov 2023 | 51.20 | 51.20 | 50.91 | 50.95 | 48.74 | 11,300 |
21 Nov 2023 | 51.25 | 51.44 | 51.14 | 51.19 | 48.97 | 4,800 |
20 Nov 2023 | 50.27 | 50.63 | 50.27 | 50.62 | 48.42 | 2,200 |
17 Nov 2023 | 51.00 | 51.00 | 50.77 | 50.79 | 48.58 | 2,400 |
16 Nov 2023 | 50.75 | 51.00 | 50.75 | 50.80 | 48.59 | 70,100 |
15 Nov 2023 | 50.19 | 50.32 | 50.19 | 50.26 | 48.08 | 17,900 |
14 Nov 2023 | 49.96 | 50.21 | 49.96 | 50.15 | 47.97 | 1,800 |
13 Nov 2023 | 49.13 | 49.59 | 49.12 | 49.54 | 47.39 | 17,700 |
10 Nov 2023 | 49.47 | 49.47 | 49.23 | 49.23 | 47.09 | 4,800 |
09 Nov 2023 | 49.75 | 49.90 | 49.75 | 49.79 | 47.63 | 2,800 |
08 Nov 2023 | 50.05 | 50.05 | 49.68 | 49.68 | 47.52 | 7,100 |
07 Nov 2023 | 49.89 | 50.13 | 49.89 | 50.12 | 47.94 | 46,000 |
06 Nov 2023 | 50.70 | 50.70 | 50.49 | 50.49 | 48.30 | 12,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |