Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 57.80 | 58.20 | 57.00 | 57.80 | 57.80 | 3,239 |
17 May 2024 | 57.00 | 57.60 | 56.60 | 57.00 | 57.00 | 3,216 |
16 May 2024 | 57.20 | 58.00 | 57.00 | 57.00 | 57.00 | 8,918 |
15 May 2024 | 56.80 | 57.00 | 55.60 | 57.00 | 57.00 | 4,808 |
14 May 2024 | 55.80 | 56.40 | 55.60 | 55.80 | 55.80 | 6,405 |
13 May 2024 | 57.00 | 57.00 | 54.40 | 55.20 | 55.20 | 10,389 |
10 May 2024 | 56.20 | 56.60 | 55.20 | 56.00 | 56.00 | 5,177 |
09 May 2024 | 56.00 | 56.20 | 55.20 | 55.60 | 55.60 | 6,640 |
08 May 2024 | 56.80 | 57.20 | 56.20 | 56.40 | 56.40 | 7,171 |
07 May 2024 | 57.20 | 57.20 | 56.00 | 57.00 | 57.00 | 7,158 |
03 May 2024 | 56.00 | 57.60 | 56.00 | 56.60 | 56.60 | 2,069 |
02 May 2024 | 56.20 | 57.60 | 55.80 | 57.60 | 57.60 | 2,295 |
01 May 2024 | 57.00 | 57.00 | 56.00 | 56.80 | 56.80 | 970 |
30 Apr 2024 | 57.40 | 58.40 | 56.80 | 57.00 | 57.00 | 4,557 |
29 Apr 2024 | 56.60 | 58.20 | 56.60 | 57.60 | 57.60 | 4,063 |
26 Apr 2024 | 56.80 | 57.20 | 56.00 | 57.00 | 57.00 | 18,782 |
25 Apr 2024 | 56.80 | 57.40 | 55.40 | 56.80 | 56.80 | 6,656 |
24 Apr 2024 | 56.00 | 57.60 | 55.60 | 57.00 | 57.00 | 15,343 |
23 Apr 2024 | 56.00 | 56.80 | 55.20 | 56.00 | 56.00 | 7,798 |
22 Apr 2024 | 54.00 | 56.40 | 53.80 | 54.60 | 54.60 | 28,700 |
19 Apr 2024 | 52.80 | 53.40 | 52.00 | 53.00 | 53.00 | 4,677 |
18 Apr 2024 | 52.00 | 53.00 | 51.60 | 52.00 | 52.00 | 13,742 |
17 Apr 2024 | 51.40 | 52.40 | 51.20 | 51.60 | 51.60 | 3,424 |
16 Apr 2024 | 52.20 | 53.80 | 51.80 | 52.60 | 52.60 | 7,350 |
15 Apr 2024 | 53.60 | 55.20 | 53.40 | 54.00 | 54.00 | 12,608 |
12 Apr 2024 | 53.00 | 54.20 | 52.40 | 52.60 | 52.60 | 8,442 |
11 Apr 2024 | 54.00 | 55.40 | 53.00 | 54.60 | 54.60 | 22,665 |
10 Apr 2024 | 54.20 | 55.00 | 53.00 | 53.40 | 53.40 | 7,399 |
09 Apr 2024 | 54.60 | 55.20 | 53.60 | 54.20 | 54.20 | 3,961 |
08 Apr 2024 | 55.00 | 56.00 | 54.40 | 55.40 | 55.40 | 6,653 |
05 Apr 2024 | 55.60 | 55.60 | 54.00 | 54.40 | 54.40 | 9,407 |
04 Apr 2024 | 56.20 | 56.60 | 54.60 | 55.80 | 55.80 | 4,072 |
03 Apr 2024 | 53.80 | 54.00 | 52.60 | 53.60 | 53.60 | 5,728 |
02 Apr 2024 | 55.00 | 55.00 | 51.80 | 53.40 | 53.40 | 12,587 |
28 Mar 2024 | 58.40 | 58.40 | 57.20 | 57.20 | 57.20 | 10,010 |
27 Mar 2024 | 57.60 | 59.00 | 57.60 | 58.20 | 58.20 | 6,846 |
26 Mar 2024 | 59.40 | 59.40 | 57.40 | 57.60 | 57.60 | 7,126 |
25 Mar 2024 | 58.40 | 58.40 | 57.40 | 57.80 | 57.80 | 3,496 |
22 Mar 2024 | 59.20 | 59.20 | 57.80 | 59.00 | 59.00 | 6,654 |
21 Mar 2024 | 58.20 | 60.60 | 58.20 | 60.20 | 60.20 | 11,376 |
20 Mar 2024 | 56.80 | 56.80 | 54.60 | 56.40 | 56.40 | 22,886 |
19 Mar 2024 | 57.00 | 57.00 | 53.60 | 54.40 | 54.40 | 81,974 |
18 Mar 2024 | 59.40 | 59.40 | 57.20 | 59.00 | 59.00 | 5,970 |
15 Mar 2024 | 60.00 | 60.40 | 58.40 | 60.20 | 60.20 | 6,850 |
14 Mar 2024 | 61.60 | 62.60 | 61.20 | 61.40 | 61.40 | 10,350 |
13 Mar 2024 | 59.20 | 60.60 | 59.20 | 59.80 | 59.80 | 7,060 |
12 Mar 2024 | 59.00 | 59.80 | 58.60 | 59.20 | 59.20 | 11,241 |
11 Mar 2024 | 59.00 | 60.60 | 58.60 | 58.60 | 58.60 | 14,530 |
08 Mar 2024 | 60.40 | 62.00 | 60.40 | 61.40 | 61.40 | 11,411 |
07 Mar 2024 | 59.00 | 60.40 | 58.80 | 59.80 | 59.80 | 7,039 |
06 Mar 2024 | 60.20 | 61.80 | 60.00 | 60.40 | 60.40 | 12,111 |
05 Mar 2024 | 61.80 | 62.60 | 61.20 | 61.80 | 61.80 | 28,653 |
04 Mar 2024 | 61.60 | 62.80 | 61.00 | 62.20 | 62.20 | 68,134 |
01 Mar 2024 | 59.40 | 59.80 | 58.60 | 58.80 | 58.80 | 16,404 |
29 Feb 2024 | 59.20 | 59.40 | 57.80 | 58.40 | 58.40 | 10,379 |
28 Feb 2024 | 58.40 | 58.40 | 57.00 | 57.00 | 57.00 | 9,833 |
28 Feb 2024 | 3.177886 Dividend | |||||
27 Feb 2024 | 56.40 | 58.40 | 56.20 | 57.60 | 54.42 | 11,900 |
26 Feb 2024 | 56.40 | 58.60 | 56.40 | 57.00 | 53.86 | 17,506 |
23 Feb 2024 | 58.40 | 59.40 | 58.20 | 58.40 | 55.18 | 7,026 |
22 Feb 2024 | 58.20 | 59.20 | 58.20 | 59.00 | 55.74 | 34,362 |
21 Feb 2024 | 56.20 | 57.60 | 55.40 | 57.20 | 54.04 | 18,818 |
20 Feb 2024 | 58.40 | 58.40 | 55.60 | 56.40 | 53.29 | 18,538 |
19 Feb 2024 | 58.20 | 60.60 | 54.60 | 59.00 | 55.74 | 20,195 |
16 Feb 2024 | 56.60 | 58.60 | 56.60 | 58.60 | 55.37 | 25,756 |
15 Feb 2024 | 55.40 | 55.40 | 53.40 | 54.60 | 51.59 | 12,456 |
14 Feb 2024 | 56.20 | 58.00 | 56.00 | 56.20 | 53.10 | 13,289 |
13 Feb 2024 | 55.20 | 55.80 | 53.60 | 54.60 | 51.59 | 22,417 |
12 Feb 2024 | 53.40 | 54.40 | 50.00 | 54.20 | 51.21 | 35,135 |
09 Feb 2024 | 53.80 | 54.20 | 53.20 | 54.20 | 51.21 | 20,414 |
08 Feb 2024 | 53.20 | 54.40 | 52.40 | 54.40 | 51.40 | 31,456 |
07 Feb 2024 | 51.60 | 54.40 | 51.60 | 52.60 | 49.70 | 48,301 |
06 Feb 2024 | 49.40 | 51.15 | 49.00 | 49.30 | 46.58 | 39,860 |
05 Feb 2024 | 49.00 | 49.50 | 48.60 | 48.80 | 46.11 | 20,524 |
02 Feb 2024 | 47.00 | 49.30 | 46.70 | 48.00 | 45.35 | 52,844 |
01 Feb 2024 | 44.10 | 45.00 | 44.10 | 44.90 | 42.42 | 8,464 |
31 Jan 2024 | 43.00 | 44.00 | 42.50 | 43.50 | 41.10 | 11,590 |
30 Jan 2024 | 43.00 | 43.30 | 41.60 | 43.00 | 40.63 | 19,977 |
29 Jan 2024 | 43.00 | 43.30 | 42.50 | 42.90 | 40.53 | 8,300 |
26 Jan 2024 | 41.80 | 42.70 | 41.40 | 42.00 | 39.68 | 5,088 |
25 Jan 2024 | 42.00 | 42.00 | 41.50 | 41.50 | 39.21 | 4,062 |
24 Jan 2024 | 40.00 | 41.90 | 40.00 | 41.20 | 38.93 | 2,274 |
23 Jan 2024 | 40.30 | 42.00 | 40.00 | 40.60 | 38.36 | 1,651 |
22 Jan 2024 | 41.60 | 41.90 | 38.60 | 40.70 | 38.45 | 13,940 |
19 Jan 2024 | 40.90 | 41.00 | 40.50 | 40.60 | 38.36 | 3,793 |
18 Jan 2024 | 40.20 | 40.80 | 40.10 | 40.50 | 38.27 | 14,680 |
17 Jan 2024 | 40.70 | 40.90 | 40.20 | 40.60 | 38.36 | 33,039 |
16 Jan 2024 | 42.50 | 42.50 | 40.10 | 41.00 | 38.74 | 2,269 |
15 Jan 2024 | 42.10 | 42.50 | 40.40 | 41.70 | 39.40 | 1,358 |
12 Jan 2024 | 42.90 | 42.90 | 40.10 | 41.50 | 39.21 | 2,096 |
11 Jan 2024 | 41.10 | 43.00 | 40.10 | 41.50 | 39.21 | 2,990 |
10 Jan 2024 | 41.50 | 41.80 | 41.10 | 41.60 | 39.30 | 2,934 |
09 Jan 2024 | 41.20 | 42.90 | 40.70 | 40.90 | 38.64 | 8,850 |
08 Jan 2024 | 41.50 | 42.50 | 41.00 | 41.40 | 39.12 | 535 |
05 Jan 2024 | 41.20 | 42.90 | 40.10 | 41.50 | 39.21 | 7,027 |
04 Jan 2024 | 42.30 | 42.50 | 41.30 | 41.80 | 39.49 | 3,268 |
03 Jan 2024 | 42.90 | 42.90 | 41.30 | 41.30 | 39.02 | 5,175 |
02 Jan 2024 | 43.70 | 43.90 | 41.50 | 42.80 | 40.44 | 2,920 |
29 Dec 2023 | 43.50 | 44.30 | 42.60 | 43.70 | 41.29 | 4,935 |
28 Dec 2023 | 41.90 | 44.00 | 41.20 | 43.60 | 41.19 | 21,162 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |