Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 49.59 | 50.10 | 49.32 | 49.36 | 49.36 | 244,375 |
28 Mar 2024 | 2.28 Dividend | |||||
27 Mar 2024 | 51.60 | 52.26 | 51.48 | 51.70 | 49.42 | 469,586 |
26 Mar 2024 | 51.10 | 51.60 | 50.94 | 51.60 | 49.32 | 355,907 |
25 Mar 2024 | 51.26 | 51.26 | 50.92 | 51.02 | 48.77 | 315,381 |
22 Mar 2024 | 52.16 | 52.20 | 51.06 | 51.26 | 49.00 | 435,965 |
21 Mar 2024 | 51.52 | 52.28 | 51.10 | 52.18 | 49.88 | 461,984 |
20 Mar 2024 | 50.62 | 50.94 | 50.44 | 50.84 | 48.60 | 215,195 |
19 Mar 2024 | 50.52 | 51.00 | 50.40 | 50.78 | 48.54 | 436,821 |
18 Mar 2024 | 50.62 | 50.78 | 50.22 | 50.38 | 48.16 | 284,679 |
15 Mar 2024 | 50.24 | 50.60 | 50.24 | 50.40 | 48.18 | 1,207,697 |
14 Mar 2024 | 50.94 | 51.14 | 50.22 | 50.30 | 48.08 | 409,950 |
13 Mar 2024 | 51.20 | 51.52 | 50.88 | 50.88 | 48.64 | 445,484 |
12 Mar 2024 | 51.00 | 51.42 | 50.78 | 51.22 | 48.96 | 321,367 |
11 Mar 2024 | 50.70 | 51.22 | 50.56 | 50.84 | 48.60 | 332,131 |
08 Mar 2024 | 50.92 | 51.00 | 50.60 | 50.84 | 48.60 | 316,047 |
07 Mar 2024 | 50.24 | 50.98 | 50.02 | 50.80 | 48.56 | 316,374 |
06 Mar 2024 | 50.32 | 50.68 | 50.30 | 50.50 | 48.27 | 363,647 |
05 Mar 2024 | 50.58 | 50.86 | 50.30 | 50.38 | 48.16 | 341,765 |
04 Mar 2024 | 50.98 | 51.08 | 50.32 | 50.70 | 48.46 | 291,346 |
01 Mar 2024 | 50.86 | 51.18 | 50.48 | 51.18 | 48.92 | 330,407 |
29 Feb 2024 | 51.02 | 51.50 | 50.52 | 50.94 | 48.69 | 610,743 |
28 Feb 2024 | 51.22 | 51.22 | 50.40 | 51.02 | 48.77 | 691,825 |
27 Feb 2024 | 50.76 | 51.30 | 50.66 | 51.28 | 49.02 | 309,989 |
26 Feb 2024 | 51.48 | 51.56 | 50.56 | 50.84 | 48.60 | 343,307 |
23 Feb 2024 | 51.66 | 51.78 | 51.20 | 51.52 | 49.25 | 262,291 |
22 Feb 2024 | 51.60 | 51.92 | 51.00 | 51.58 | 49.31 | 348,740 |
21 Feb 2024 | 51.38 | 51.74 | 51.08 | 51.28 | 49.02 | 245,310 |
20 Feb 2024 | 51.58 | 51.60 | 50.86 | 51.32 | 49.06 | 279,589 |
19 Feb 2024 | 51.46 | 51.94 | 51.42 | 51.60 | 49.32 | 212,529 |
16 Feb 2024 | 52.70 | 53.10 | 51.42 | 51.62 | 49.34 | 475,682 |
15 Feb 2024 | 52.74 | 53.68 | 52.18 | 52.44 | 50.13 | 358,405 |
14 Feb 2024 | 52.00 | 53.20 | 52.00 | 52.94 | 50.61 | 482,785 |
13 Feb 2024 | 51.60 | 54.76 | 51.60 | 52.62 | 50.30 | 1,105,424 |
12 Feb 2024 | 52.66 | 53.38 | 52.54 | 53.28 | 50.93 | 342,421 |
09 Feb 2024 | 52.78 | 52.84 | 51.96 | 52.46 | 50.15 | 351,032 |
08 Feb 2024 | 52.58 | 52.74 | 52.36 | 52.50 | 50.18 | 242,505 |
07 Feb 2024 | 53.38 | 53.60 | 52.26 | 52.46 | 50.15 | 192,429 |
06 Feb 2024 | 53.14 | 53.62 | 52.90 | 53.42 | 51.06 | 228,473 |
05 Feb 2024 | 53.18 | 53.38 | 52.94 | 52.96 | 50.62 | 162,691 |
02 Feb 2024 | 52.46 | 53.28 | 52.46 | 53.28 | 50.93 | 486,393 |
01 Feb 2024 | 52.60 | 53.18 | 52.32 | 52.32 | 50.01 | 293,794 |
31 Jan 2024 | 52.62 | 53.34 | 52.58 | 52.76 | 50.43 | 355,621 |
30 Jan 2024 | 52.48 | 52.60 | 48.96 | 52.60 | 50.28 | 716,955 |
29 Jan 2024 | 52.74 | 52.78 | 52.30 | 52.32 | 50.01 | 316,706 |
26 Jan 2024 | 52.08 | 53.16 | 52.00 | 52.80 | 50.47 | 323,751 |
25 Jan 2024 | 52.24 | 52.34 | 51.78 | 52.10 | 49.80 | 195,561 |
24 Jan 2024 | 51.00 | 52.42 | 51.00 | 52.38 | 50.07 | 294,282 |
23 Jan 2024 | 51.30 | 51.52 | 50.92 | 51.08 | 48.83 | 386,379 |
22 Jan 2024 | 51.52 | 51.88 | 51.08 | 51.16 | 48.90 | 389,448 |
19 Jan 2024 | 51.36 | 51.56 | 50.80 | 50.98 | 48.73 | 253,591 |
18 Jan 2024 | 51.02 | 51.26 | 50.56 | 51.02 | 48.77 | 252,661 |
17 Jan 2024 | 51.54 | 51.60 | 50.84 | 51.18 | 48.92 | 316,853 |
16 Jan 2024 | 51.50 | 51.94 | 51.40 | 51.94 | 49.65 | 300,130 |
15 Jan 2024 | 52.36 | 52.44 | 51.82 | 51.82 | 49.53 | 237,554 |
12 Jan 2024 | 52.62 | 53.38 | 52.60 | 52.84 | 50.51 | 263,482 |
11 Jan 2024 | 52.80 | 52.82 | 52.28 | 52.50 | 50.18 | 406,634 |
10 Jan 2024 | 53.00 | 53.18 | 51.06 | 52.20 | 49.90 | 730,143 |
09 Jan 2024 | 53.50 | 53.56 | 51.98 | 53.24 | 50.89 | 728,151 |
08 Jan 2024 | 54.82 | 55.08 | 54.22 | 55.04 | 52.61 | 228,815 |
05 Jan 2024 | 55.44 | 55.56 | 54.50 | 54.90 | 52.48 | 250,824 |
04 Jan 2024 | 55.50 | 55.76 | 55.24 | 55.64 | 53.19 | 204,420 |
03 Jan 2024 | 57.02 | 57.10 | 54.80 | 55.40 | 52.96 | 310,186 |
02 Jan 2024 | 57.00 | 57.48 | 56.64 | 56.90 | 54.39 | 150,124 |
29 Dec 2023 | 56.92 | 57.18 | 56.72 | 56.72 | 54.22 | 209,017 |
28 Dec 2023 | 57.36 | 57.50 | 56.84 | 56.84 | 54.33 | 195,951 |
27 Dec 2023 | 57.04 | 57.56 | 57.04 | 57.26 | 54.73 | 213,781 |
22 Dec 2023 | 56.80 | 57.22 | 56.76 | 57.12 | 54.60 | 169,686 |
21 Dec 2023 | 56.98 | 57.18 | 56.62 | 56.80 | 54.30 | 247,279 |
20 Dec 2023 | 57.10 | 57.26 | 56.68 | 57.26 | 54.73 | 281,935 |
19 Dec 2023 | 56.60 | 57.30 | 56.58 | 57.24 | 54.72 | 282,367 |
18 Dec 2023 | 56.80 | 56.90 | 56.44 | 56.54 | 54.05 | 286,173 |
15 Dec 2023 | 56.96 | 57.40 | 56.74 | 57.16 | 54.64 | 726,945 |
14 Dec 2023 | 56.70 | 57.56 | 56.28 | 56.56 | 54.07 | 452,324 |
13 Dec 2023 | 56.42 | 56.58 | 56.04 | 56.06 | 53.59 | 220,043 |
12 Dec 2023 | 56.28 | 56.48 | 56.10 | 56.20 | 53.72 | 251,789 |
11 Dec 2023 | 56.04 | 56.54 | 56.02 | 56.24 | 53.76 | 393,189 |
08 Dec 2023 | 55.32 | 56.12 | 55.32 | 56.02 | 53.55 | 346,792 |
07 Dec 2023 | 54.94 | 55.12 | 54.62 | 54.92 | 52.50 | 247,723 |
06 Dec 2023 | 54.92 | 55.40 | 54.64 | 54.98 | 52.56 | 295,232 |
05 Dec 2023 | 54.84 | 55.50 | 54.78 | 54.78 | 52.36 | 337,638 |
04 Dec 2023 | 54.82 | 55.16 | 54.76 | 54.80 | 52.38 | 210,605 |
01 Dec 2023 | 54.78 | 55.16 | 54.52 | 54.82 | 52.40 | 286,696 |
30 Nov 2023 | 54.86 | 54.90 | 54.30 | 54.50 | 52.10 | 540,851 |
29 Nov 2023 | 54.20 | 54.88 | 54.14 | 54.88 | 52.46 | 266,590 |
28 Nov 2023 | 54.06 | 54.36 | 53.78 | 54.16 | 51.77 | 323,660 |
27 Nov 2023 | 54.60 | 54.70 | 54.26 | 54.30 | 51.91 | 222,207 |
24 Nov 2023 | 53.94 | 54.58 | 53.92 | 54.58 | 52.17 | 233,903 |
23 Nov 2023 | 53.92 | 54.10 | 53.70 | 53.86 | 51.48 | 153,481 |
22 Nov 2023 | 53.48 | 54.00 | 53.48 | 53.90 | 51.52 | 251,110 |
21 Nov 2023 | 53.54 | 53.74 | 53.20 | 53.32 | 50.97 | 221,464 |
20 Nov 2023 | 53.70 | 53.72 | 53.08 | 53.44 | 51.08 | 249,174 |
17 Nov 2023 | 52.86 | 53.74 | 52.86 | 53.50 | 51.14 | 319,792 |
16 Nov 2023 | 53.72 | 53.90 | 52.64 | 52.64 | 50.32 | 417,848 |
15 Nov 2023 | 53.18 | 53.90 | 53.18 | 53.72 | 51.35 | 221,415 |
14 Nov 2023 | 52.04 | 53.16 | 51.88 | 53.16 | 50.82 | 368,937 |
13 Nov 2023 | 51.96 | 52.18 | 51.74 | 52.06 | 49.76 | 215,093 |
10 Nov 2023 | 52.18 | 52.18 | 51.64 | 51.84 | 49.55 | 217,727 |
09 Nov 2023 | 50.94 | 52.44 | 50.94 | 52.42 | 50.11 | 336,557 |
08 Nov 2023 | 51.20 | 51.50 | 50.74 | 51.22 | 48.96 | 336,096 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |