Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 48.42 | 48.77 | 48.32 | 48.52 | 48.52 | 3,683 |
16 May 2024 | 48.33 | 48.60 | 47.97 | 48.24 | 48.24 | 10,730 |
15 May 2024 | 48.60 | 48.89 | 47.42 | 48.35 | 48.35 | 4,594 |
14 May 2024 | 48.72 | 49.00 | 48.02 | 48.11 | 48.11 | 5,705 |
13 May 2024 | 48.42 | 48.95 | 48.56 | 48.65 | 48.65 | 6,685 |
10 May 2024 | 48.42 | 48.82 | 48.14 | 48.27 | 48.27 | 12,864 |
09 May 2024 | 47.92 | 48.63 | 47.91 | 48.29 | 48.29 | 2,296 |
08 May 2024 | 48.13 | 48.15 | 47.58 | 47.82 | 47.82 | 2,072 |
07 May 2024 | 47.85 | 48.43 | 47.83 | 48.14 | 48.14 | 25,373 |
03 May 2024 | 47.55 | 47.81 | 47.22 | 47.40 | 47.40 | 5,458 |
02 May 2024 | 47.17 | 47.98 | 47.31 | 47.56 | 47.56 | 9,500 |
01 May 2024 | 47.60 | 47.62 | 46.90 | 47.08 | 47.08 | 61,533 |
30 Apr 2024 | 49.17 | 49.34 | 48.38 | 48.40 | 48.40 | 5,995 |
29 Apr 2024 | 49.25 | 49.37 | 48.66 | 48.98 | 48.98 | 14,324 |
26 Apr 2024 | 49.47 | 49.63 | 49.00 | 49.44 | 49.44 | 62,505 |
25 Apr 2024 | 49.17 | 49.54 | 48.71 | 49.45 | 49.45 | 7,181 |
24 Apr 2024 | 49.45 | 49.70 | 48.64 | 48.65 | 48.65 | 38,368 |
23 Apr 2024 | 49.47 | 49.84 | 49.00 | 49.70 | 49.70 | 7,515 |
22 Apr 2024 | 49.75 | 49.90 | 48.74 | 49.90 | 49.90 | 6,217 |
19 Apr 2024 | 51.00 | 50.72 | 49.08 | 50.11 | 50.11 | 14,654 |
18 Apr 2024 | 50.80 | 51.71 | 50.96 | 50.98 | 50.98 | 4,309 |
17 Apr 2024 | 51.45 | 51.91 | 50.98 | 51.18 | 51.18 | 3,827 |
16 Apr 2024 | 51.67 | 51.62 | 50.73 | 51.16 | 51.16 | 3,595 |
15 Apr 2024 | 52.05 | 52.88 | 51.52 | 51.65 | 51.65 | 14,341 |
12 Apr 2024 | 53.95 | 54.53 | 52.46 | 52.65 | 52.65 | 12,930 |
11 Apr 2024 | 54.15 | 54.40 | 53.17 | 53.92 | 53.92 | 3,223 |
10 Apr 2024 | 54.15 | 54.49 | 53.33 | 54.00 | 54.00 | 3,180 |
09 Apr 2024 | 54.05 | 54.58 | 53.95 | 53.99 | 53.99 | 5,497 |
08 Apr 2024 | 55.00 | 55.55 | 54.60 | 54.62 | 54.62 | 16,214 |
05 Apr 2024 | 54.30 | 55.28 | 54.01 | 54.85 | 54.85 | 13,145 |
04 Apr 2024 | 54.80 | 54.93 | 54.49 | 54.62 | 54.62 | 6,711 |
03 Apr 2024 | 54.55 | 55.30 | 54.33 | 54.48 | 54.48 | 5,167 |
02 Apr 2024 | 55.30 | 55.75 | 53.23 | 53.88 | 53.88 | 8,127 |
28 Mar 2024 | 54.67 | 55.64 | 54.78 | 54.94 | 54.94 | 6,925 |
27 Mar 2024 | 54.13 | 54.81 | 53.98 | 54.73 | 54.73 | 2,887 |
26 Mar 2024 | 54.22 | 54.58 | 53.98 | 54.26 | 54.26 | 6,868 |
25 Mar 2024 | 53.91 | 54.67 | 54.28 | 54.40 | 54.40 | 663,321 |
22 Mar 2024 | 54.47 | 55.00 | 53.59 | 53.63 | 53.63 | 13,633 |
21 Mar 2024 | 54.35 | 54.79 | 54.34 | 54.52 | 54.52 | 9,113 |
20 Mar 2024 | 54.49 | 54.49 | 53.95 | 54.42 | 54.42 | 3,246 |
19 Mar 2024 | 53.38 | 54.53 | 53.49 | 54.28 | 54.28 | 10,527 |
18 Mar 2024 | 52.94 | 53.65 | 51.83 | 53.41 | 53.41 | 10,983 |
15 Mar 2024 | 53.17 | 53.90 | 52.84 | 53.08 | 53.08 | 7,527 |
14 Mar 2024 | 52.58 | 53.70 | 52.80 | 53.41 | 53.41 | 16,552 |
13 Mar 2024 | 51.60 | 52.72 | 51.27 | 52.32 | 52.32 | 6,780 |
12 Mar 2024 | 51.53 | 51.84 | 51.12 | 51.63 | 51.63 | 4,839 |
11 Mar 2024 | 50.41 | 51.53 | 50.20 | 51.47 | 51.47 | 5,461 |
08 Mar 2024 | 50.78 | 50.71 | 50.27 | 50.49 | 50.49 | 1,909 |
07 Mar 2024 | 49.97 | 50.92 | 49.97 | 50.69 | 50.69 | 5,365 |
06 Mar 2024 | 49.67 | 50.62 | 49.83 | 49.90 | 49.90 | 5,488 |
05 Mar 2024 | 49.41 | 50.01 | 49.23 | 49.66 | 49.66 | 2,797 |
04 Mar 2024 | 49.27 | 49.93 | 49.02 | 49.44 | 49.44 | 3,598 |
01 Mar 2024 | 48.38 | 49.70 | 48.77 | 49.46 | 49.46 | 4,985 |
29 Feb 2024 | 48.19 | 48.86 | 48.20 | 48.33 | 48.33 | 1,973 |
28 Feb 2024 | 48.37 | 48.63 | 47.98 | 48.22 | 48.22 | 3,337 |
27 Feb 2024 | 48.54 | 48.95 | 48.21 | 48.34 | 48.34 | 1,309 |
26 Feb 2024 | 48.77 | 49.07 | 48.43 | 48.52 | 48.52 | 3,589 |
23 Feb 2024 | 49.37 | 49.00 | 48.55 | 48.90 | 48.90 | 5,265 |
22 Feb 2024 | 49.06 | 49.56 | 48.83 | 49.26 | 49.26 | 5,180 |
21 Feb 2024 | 48.52 | 49.27 | 48.60 | 49.09 | 49.09 | 10,135 |
20 Feb 2024 | 48.80 | 48.85 | 48.43 | 48.60 | 48.60 | 7,461 |
19 Feb 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
16 Feb 2024 | 48.63 | 48.88 | 48.26 | 48.73 | 48.73 | 5,164 |
15 Feb 2024 | 47.63 | 48.83 | 47.59 | 48.51 | 48.51 | 8,116 |
14 Feb 2024 | 47.94 | 47.93 | 47.28 | 47.56 | 47.56 | 9,189 |
13 Feb 2024 | 48.13 | 48.17 | 47.00 | 47.49 | 47.49 | 7,669 |
12 Feb 2024 | 47.06 | 48.61 | 47.48 | 48.46 | 48.46 | 11,374 |
09 Feb 2024 | 47.74 | 47.80 | 46.92 | 47.14 | 47.14 | 7,856 |
08 Feb 2024 | 47.42 | 47.78 | 47.12 | 47.27 | 47.27 | 9,274 |
07 Feb 2024 | 48.04 | 48.30 | 47.12 | 47.39 | 47.39 | 4,958 |
06 Feb 2024 | 48.86 | 48.58 | 47.84 | 48.27 | 48.27 | 4,857 |
06 Feb 2024 | 0.275 Dividend | |||||
05 Feb 2024 | 49.10 | 48.99 | 48.31 | 48.67 | 48.40 | 7,523 |
02 Feb 2024 | 49.51 | 49.20 | 48.49 | 48.81 | 48.53 | 3,397 |
01 Feb 2024 | 48.82 | 49.55 | 48.37 | 49.13 | 48.86 | 9,359 |
31 Jan 2024 | 49.09 | 50.00 | 48.26 | 48.94 | 48.66 | 13,253 |
30 Jan 2024 | 53.11 | 51.23 | 47.80 | 49.21 | 48.93 | 105,836 |
29 Jan 2024 | 53.43 | 52.96 | 52.39 | 52.68 | 52.38 | 6,514 |
26 Jan 2024 | 51.99 | 53.23 | 52.02 | 52.90 | 52.61 | 6,265 |
25 Jan 2024 | 51.83 | 52.32 | 51.38 | 51.93 | 51.64 | 25,656 |
24 Jan 2024 | 50.44 | 51.56 | 50.63 | 51.37 | 51.08 | 3,041 |
23 Jan 2024 | 50.79 | 51.52 | 50.29 | 50.42 | 50.14 | 4,525 |
22 Jan 2024 | 49.82 | 51.34 | 49.33 | 51.22 | 50.93 | 11,750 |
19 Jan 2024 | 48.31 | 50.29 | 49.10 | 49.74 | 49.46 | 18,886 |
18 Jan 2024 | 48.13 | 48.48 | 47.75 | 48.46 | 48.19 | 8,217 |
17 Jan 2024 | 48.80 | 48.58 | 47.19 | 47.90 | 47.63 | 6,437 |
16 Jan 2024 | 48.97 | 50.12 | 48.76 | 48.76 | 48.48 | 151,664 |
15 Jan 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.50 | - |
12 Jan 2024 | 49.15 | 49.83 | 49.33 | 49.67 | 49.38 | 3,874 |
11 Jan 2024 | 49.35 | 48.85 | 48.34 | 48.72 | 48.44 | 6,948 |
10 Jan 2024 | 49.32 | 48.86 | 47.89 | 48.10 | 47.83 | 37,544 |
09 Jan 2024 | 50.37 | 49.90 | 48.75 | 48.76 | 48.48 | 8,363 |
08 Jan 2024 | 52.04 | 51.50 | 49.45 | 49.94 | 49.66 | 12,143 |
05 Jan 2024 | 51.86 | 52.57 | 51.69 | 52.09 | 51.79 | 28,395 |
04 Jan 2024 | 52.88 | 53.27 | 52.00 | 52.00 | 51.71 | 25,156 |
03 Jan 2024 | 52.22 | 52.89 | 51.68 | 52.80 | 52.50 | 5,954 |
02 Jan 2024 | 52.54 | 52.73 | 52.01 | 52.22 | 51.93 | 4,873 |
29 Dec 2023 | 52.85 | 52.32 | 51.79 | 52.06 | 51.77 | 4,071 |
28 Dec 2023 | 53.63 | 52.99 | 52.42 | 52.48 | 52.18 | 6,025 |
27 Dec 2023 | 53.02 | 53.86 | 53.42 | 53.44 | 53.14 | 1,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |