Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 53.26 | 53.32 | 52.54 | 52.78 | 52.78 | 1,265,955 |
20 May 2024 | 53.20 | 53.50 | 52.84 | 52.90 | 52.90 | 539,021 |
17 May 2024 | 54.20 | 54.20 | 53.06 | 53.20 | 53.20 | 394,538 |
16 May 2024 | 53.46 | 54.46 | 53.28 | 54.24 | 54.24 | 1,518,657 |
15 May 2024 | 52.76 | 53.52 | 52.62 | 53.45 | 53.45 | 376,717 |
14 May 2024 | 53.10 | 53.12 | 52.62 | 52.84 | 52.84 | 1,091,299 |
13 May 2024 | 52.26 | 53.02 | 52.26 | 52.76 | 52.76 | 13,970 |
10 May 2024 | 53.32 | 53.32 | 52.16 | 52.52 | 52.52 | 415,599 |
09 May 2024 | 51.82 | 52.50 | 51.76 | 51.98 | 51.98 | 8,454 |
08 May 2024 | 51.88 | 52.40 | 51.80 | 51.88 | 51.88 | 79,036 |
07 May 2024 | 49.54 | 52.00 | 49.18 | 50.11 | 50.11 | 371,804 |
03 May 2024 | 51.40 | 52.32 | 51.40 | 51.96 | 51.96 | 38,668 |
02 May 2024 | 52.54 | 52.54 | 51.14 | 51.32 | 51.32 | 857,786 |
01 May 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 10,674 |
30 Apr 2024 | 52.72 | 52.72 | 51.56 | 52.39 | 52.39 | 72,605 |
29 Apr 2024 | 53.36 | 53.96 | 52.86 | 53.78 | 53.78 | 146,081 |
26 Apr 2024 | 52.20 | 53.06 | 52.16 | 52.88 | 52.88 | 1,083,568 |
25 Apr 2024 | 52.70 | 53.12 | 52.28 | 52.30 | 52.30 | 1,694,951 |
24 Apr 2024 | 52.48 | 53.20 | 52.10 | 52.82 | 52.82 | 6,917,031 |
23 Apr 2024 | 51.96 | 52.34 | 51.26 | 51.77 | 51.77 | 1,080,511 |
22 Apr 2024 | 51.30 | 51.64 | 50.48 | 51.15 | 51.15 | 866,785 |
19 Apr 2024 | 49.80 | 51.92 | 49.46 | 50.69 | 50.69 | 253,114 |
19 Apr 2024 | 0.95 Dividend | |||||
18 Apr 2024 | 51.96 | 52.12 | 51.00 | 51.56 | 50.61 | 692,584 |
17 Apr 2024 | 52.50 | 52.64 | 52.08 | 52.28 | 51.32 | 117,933 |
16 Apr 2024 | 52.66 | 53.14 | 52.58 | 52.83 | 51.86 | 122,521 |
15 Apr 2024 | 52.94 | 54.08 | 52.94 | 53.73 | 52.74 | 4,990,581 |
12 Apr 2024 | 53.92 | 54.64 | 53.24 | 53.41 | 52.42 | 2,043,275 |
11 Apr 2024 | 55.54 | 55.54 | 53.66 | 54.31 | 53.31 | 182,945 |
10 Apr 2024 | 54.22 | 55.42 | 54.22 | 54.96 | 53.94 | 648,590 |
09 Apr 2024 | 55.86 | 55.86 | 53.94 | 54.68 | 53.67 | 1,882,678 |
08 Apr 2024 | 55.70 | 56.06 | 54.90 | 55.36 | 54.34 | 1,022,660 |
05 Apr 2024 | 55.22 | 55.72 | 54.84 | 54.89 | 53.87 | 1,923,714 |
04 Apr 2024 | 55.40 | 56.00 | 54.80 | 55.11 | 54.10 | 144,606 |
03 Apr 2024 | 56.14 | 56.14 | 55.40 | 55.93 | 54.90 | 55,265 |
02 Apr 2024 | 57.08 | 57.08 | 55.54 | 55.93 | 54.90 | 295,173 |
28 Mar 2024 | 56.42 | 56.94 | 56.15 | 56.69 | 55.65 | 595,258 |
27 Mar 2024 | 55.86 | 56.38 | 54.96 | 56.12 | 55.08 | 512,295 |
26 Mar 2024 | 55.22 | 55.64 | 55.10 | 55.42 | 54.40 | 275,512 |
25 Mar 2024 | 54.88 | 55.50 | 54.88 | 55.25 | 54.24 | 1,963,980 |
22 Mar 2024 | 55.10 | 55.35 | 54.97 | 55.18 | 54.16 | 167,919 |
21 Mar 2024 | 55.58 | 55.76 | 54.84 | 55.13 | 54.11 | 99,229 |
20 Mar 2024 | 55.96 | 55.96 | 54.58 | 55.44 | 54.41 | 271,336 |
19 Mar 2024 | 55.84 | 56.08 | 55.48 | 55.68 | 54.65 | 453,873 |
18 Mar 2024 | 55.94 | 55.94 | 55.26 | 55.37 | 54.35 | 347,759 |
15 Mar 2024 | 56.22 | 57.00 | 55.66 | 56.08 | 55.04 | 224,700 |
14 Mar 2024 | 56.42 | 56.72 | 55.74 | 56.40 | 55.36 | 632,040 |
13 Mar 2024 | 57.06 | 57.54 | 55.94 | 56.07 | 55.04 | 430,230 |
12 Mar 2024 | 57.70 | 57.70 | 56.80 | 57.15 | 56.10 | 49,716 |
11 Mar 2024 | 57.20 | 58.06 | 56.98 | 57.18 | 56.13 | 145,063 |
08 Mar 2024 | 57.54 | 58.06 | 57.42 | 57.76 | 56.70 | 1,449,944 |
07 Mar 2024 | 57.14 | 57.74 | 56.40 | 57.36 | 56.30 | 109,172 |
06 Mar 2024 | 56.92 | 56.92 | 56.08 | 56.80 | 55.75 | 123,016 |
05 Mar 2024 | 55.84 | 57.26 | 55.84 | 56.39 | 55.35 | 971,453 |
04 Mar 2024 | 55.74 | 56.40 | 55.32 | 55.47 | 54.45 | 216,599 |
01 Mar 2024 | 55.62 | 55.96 | 55.08 | 55.32 | 54.30 | 75,236 |
29 Feb 2024 | 54.54 | 56.08 | 54.54 | 55.16 | 54.14 | 628,023 |
28 Feb 2024 | 55.16 | 55.98 | 54.87 | 55.35 | 54.33 | 59,423 |
27 Feb 2024 | 55.14 | 55.88 | 55.14 | 55.53 | 54.51 | 416,863 |
26 Feb 2024 | 54.42 | 55.70 | 54.38 | 54.60 | 53.59 | 160,826 |
23 Feb 2024 | 54.70 | 54.74 | 54.38 | 54.61 | 53.60 | 253,573 |
22 Feb 2024 | 52.98 | 54.48 | 52.98 | 54.33 | 53.32 | 219,762 |
21 Feb 2024 | 54.32 | 55.26 | 52.24 | 53.21 | 52.23 | 3,032,248 |
20 Feb 2024 | 55.78 | 55.78 | 54.68 | 54.99 | 53.97 | 699,792 |
19 Feb 2024 | 54.36 | 55.54 | 54.32 | 55.00 | 53.98 | 58,047 |
16 Feb 2024 | 54.50 | 55.12 | 54.44 | 54.87 | 53.85 | 191,569 |
15 Feb 2024 | 54.22 | 54.66 | 53.84 | 54.25 | 53.25 | 973,001 |
14 Feb 2024 | 53.46 | 54.20 | 53.46 | 53.74 | 52.75 | 851,854 |
13 Feb 2024 | 54.00 | 54.00 | 53.16 | 53.98 | 52.98 | 446,206 |
12 Feb 2024 | 53.82 | 54.70 | 53.82 | 54.15 | 53.15 | 245,502 |
09 Feb 2024 | 54.66 | 54.82 | 53.94 | 54.59 | 53.58 | 1,004,401 |
08 Feb 2024 | 53.58 | 54.44 | 53.58 | 54.12 | 53.13 | 612,691 |
07 Feb 2024 | 53.12 | 54.34 | 53.12 | 53.94 | 52.94 | 101,002 |
06 Feb 2024 | 52.92 | 53.46 | 51.80 | 53.37 | 52.39 | 150,682 |
05 Feb 2024 | 52.40 | 52.90 | 51.94 | 52.48 | 51.51 | 588,884 |
02 Feb 2024 | 54.50 | 54.50 | 52.51 | 53.90 | 52.90 | 34,723 |
01 Feb 2024 | 53.06 | 54.16 | 51.66 | 52.76 | 51.79 | 442,420 |
31 Jan 2024 | 52.64 | 52.64 | 51.59 | 51.99 | 51.03 | 156,273 |
30 Jan 2024 | 52.52 | 52.60 | 52.26 | 52.41 | 51.44 | 161,955 |
29 Jan 2024 | 52.04 | 52.27 | 51.40 | 51.87 | 50.91 | 529,040 |
26 Jan 2024 | 51.06 | 52.50 | 51.06 | 52.23 | 51.27 | 263,627 |
25 Jan 2024 | 51.14 | 51.42 | 49.90 | 51.20 | 50.26 | 479,158 |
24 Jan 2024 | 51.66 | 51.66 | 51.16 | 51.63 | 50.67 | 332,050 |
23 Jan 2024 | 51.96 | 51.96 | 51.06 | 51.29 | 50.34 | 34,056 |
22 Jan 2024 | 51.66 | 52.62 | 50.90 | 51.17 | 50.23 | 145,455 |
19 Jan 2024 | 53.42 | 53.42 | 51.54 | 52.25 | 51.29 | 168,002 |
18 Jan 2024 | 52.74 | 53.02 | 52.26 | 52.83 | 51.86 | 206,552 |
17 Jan 2024 | 51.76 | 52.70 | 51.76 | 52.57 | 51.60 | 1,999,510 |
16 Jan 2024 | 52.22 | 53.00 | 52.22 | 52.82 | 51.84 | 325,204 |
15 Jan 2024 | 53.18 | 53.70 | 52.52 | 53.22 | 52.24 | 41,222 |
12 Jan 2024 | 52.64 | 53.38 | 52.56 | 53.10 | 52.12 | 174,033 |
11 Jan 2024 | 52.30 | 53.10 | 52.28 | 52.33 | 51.37 | 1,140,661 |
10 Jan 2024 | 53.00 | 53.28 | 52.44 | 52.63 | 51.66 | 75,813 |
09 Jan 2024 | 52.66 | 53.04 | 52.12 | 52.51 | 51.54 | 173,900 |
08 Jan 2024 | 51.72 | 52.58 | 51.40 | 52.27 | 51.30 | 1,486,124 |
05 Jan 2024 | 51.48 | 51.72 | 51.28 | 51.57 | 50.62 | 241,579 |
04 Jan 2024 | 50.78 | 51.78 | 50.78 | 51.33 | 50.38 | 113,793 |
03 Jan 2024 | 51.96 | 52.82 | 51.00 | 51.74 | 50.79 | 143,814 |
02 Jan 2024 | 52.90 | 53.08 | 52.06 | 52.51 | 51.54 | 655,788 |
29 Dec 2023 | 53.26 | 53.26 | 52.73 | 52.94 | 51.96 | 121,584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |