Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 49.67 | 50.27 | 49.74 | 50.24 | 50.24 | 78,687 |
20 May 2024 | 49.75 | 50.31 | 49.74 | 49.90 | 49.90 | 601,300 |
17 May 2024 | 49.94 | 50.00 | 49.49 | 49.63 | 49.63 | 654,800 |
16 May 2024 | 50.14 | 50.49 | 49.65 | 49.84 | 49.84 | 669,800 |
15 May 2024 | 49.82 | 50.44 | 49.58 | 50.29 | 50.29 | 868,600 |
14 May 2024 | 49.44 | 49.57 | 49.14 | 49.55 | 49.55 | 810,400 |
13 May 2024 | 49.75 | 49.83 | 49.10 | 49.25 | 49.25 | 860,600 |
10 May 2024 | 49.61 | 49.82 | 49.52 | 49.59 | 49.59 | 833,400 |
09 May 2024 | 49.00 | 49.38 | 48.90 | 49.35 | 49.35 | 804,800 |
08 May 2024 | 48.31 | 48.96 | 48.25 | 48.90 | 48.90 | 992,500 |
07 May 2024 | 48.32 | 48.73 | 48.17 | 48.45 | 48.45 | 2,431,100 |
06 May 2024 | 48.00 | 48.59 | 47.89 | 48.15 | 48.15 | 1,894,500 |
03 May 2024 | 47.54 | 47.87 | 47.20 | 47.52 | 47.52 | 964,800 |
02 May 2024 | 47.63 | 47.71 | 46.94 | 47.27 | 47.27 | 1,379,800 |
01 May 2024 | 47.43 | 47.78 | 46.43 | 47.23 | 47.23 | 3,184,400 |
30 Apr 2024 | 48.46 | 49.35 | 47.10 | 47.16 | 47.16 | 2,508,400 |
29 Apr 2024 | 47.00 | 47.32 | 46.90 | 47.22 | 47.22 | 1,220,300 |
26 Apr 2024 | 46.13 | 47.13 | 46.11 | 46.76 | 46.76 | 622,000 |
25 Apr 2024 | 46.23 | 46.56 | 45.96 | 46.35 | 46.35 | 888,200 |
24 Apr 2024 | 47.17 | 47.37 | 46.53 | 46.73 | 46.73 | 776,900 |
23 Apr 2024 | 46.32 | 47.32 | 46.18 | 47.08 | 47.08 | 797,000 |
22 Apr 2024 | 45.83 | 46.50 | 45.62 | 46.04 | 46.04 | 965,600 |
19 Apr 2024 | 45.60 | 46.13 | 45.51 | 45.80 | 45.80 | 673,700 |
18 Apr 2024 | 46.07 | 46.19 | 45.60 | 45.63 | 45.63 | 1,013,100 |
17 Apr 2024 | 46.95 | 47.08 | 45.42 | 45.67 | 45.67 | 1,060,600 |
16 Apr 2024 | 46.25 | 46.44 | 45.79 | 46.38 | 46.38 | 1,507,700 |
15 Apr 2024 | 47.18 | 47.41 | 46.12 | 46.41 | 46.41 | 940,700 |
12 Apr 2024 | 46.79 | 47.18 | 46.48 | 46.66 | 46.66 | 707,700 |
11 Apr 2024 | 47.59 | 47.59 | 46.94 | 47.09 | 47.09 | 861,900 |
10 Apr 2024 | 47.00 | 47.62 | 46.63 | 47.48 | 47.48 | 613,300 |
09 Apr 2024 | 48.14 | 48.31 | 47.34 | 47.71 | 47.71 | 977,100 |
08 Apr 2024 | 48.16 | 48.25 | 47.85 | 47.89 | 47.89 | 1,767,700 |
05 Apr 2024 | 47.38 | 48.11 | 47.31 | 47.88 | 47.88 | 2,298,200 |
04 Apr 2024 | 47.37 | 47.60 | 46.87 | 47.14 | 47.14 | 1,608,700 |
03 Apr 2024 | 46.26 | 47.02 | 46.26 | 47.01 | 47.01 | 1,606,200 |
02 Apr 2024 | 45.83 | 46.31 | 45.65 | 46.29 | 46.29 | 1,302,500 |
01 Apr 2024 | 45.65 | 46.14 | 45.31 | 45.98 | 45.98 | 1,998,700 |
28 Mar 2024 | 45.83 | 46.03 | 45.56 | 45.68 | 45.68 | 834,900 |
27 Mar 2024 | 45.63 | 45.89 | 45.48 | 45.73 | 45.73 | 1,498,700 |
27 Mar 2024 | 0.21 Dividend | |||||
26 Mar 2024 | 45.65 | 45.75 | 45.40 | 45.61 | 45.40 | 723,800 |
25 Mar 2024 | 45.81 | 45.94 | 45.52 | 45.54 | 45.33 | 495,600 |
22 Mar 2024 | 45.95 | 46.06 | 45.57 | 45.62 | 45.41 | 681,200 |
21 Mar 2024 | 45.21 | 45.98 | 45.21 | 45.95 | 45.74 | 832,300 |
20 Mar 2024 | 44.76 | 45.27 | 44.69 | 45.02 | 44.81 | 954,100 |
19 Mar 2024 | 44.53 | 44.88 | 44.44 | 44.87 | 44.66 | 1,505,800 |
18 Mar 2024 | 44.34 | 44.72 | 44.24 | 44.55 | 44.34 | 1,179,300 |
15 Mar 2024 | 43.87 | 44.68 | 43.87 | 44.24 | 44.04 | 2,228,800 |
14 Mar 2024 | 44.77 | 45.09 | 43.90 | 44.15 | 43.95 | 955,800 |
13 Mar 2024 | 44.20 | 44.93 | 44.20 | 44.75 | 44.54 | 1,192,400 |
12 Mar 2024 | 43.93 | 44.29 | 43.52 | 44.04 | 43.84 | 1,253,100 |
11 Mar 2024 | 43.21 | 44.11 | 43.00 | 44.02 | 43.82 | 1,286,100 |
08 Mar 2024 | 43.89 | 43.91 | 43.17 | 43.38 | 43.18 | 824,800 |
07 Mar 2024 | 42.60 | 43.65 | 42.60 | 43.59 | 43.39 | 1,858,800 |
06 Mar 2024 | 42.55 | 42.93 | 42.37 | 42.50 | 42.30 | 1,348,400 |
05 Mar 2024 | 42.12 | 42.43 | 41.94 | 42.28 | 42.09 | 1,242,700 |
04 Mar 2024 | 42.77 | 42.96 | 42.12 | 42.28 | 42.09 | 1,241,200 |
01 Mar 2024 | 42.31 | 42.75 | 42.21 | 42.64 | 42.44 | 835,100 |
29 Feb 2024 | 42.78 | 42.78 | 41.78 | 42.32 | 42.13 | 2,004,300 |
28 Feb 2024 | 42.48 | 42.78 | 42.22 | 42.43 | 42.23 | 1,054,800 |
27 Feb 2024 | 42.99 | 43.02 | 42.23 | 42.57 | 42.37 | 1,822,500 |
26 Feb 2024 | 41.88 | 42.93 | 41.78 | 42.86 | 42.66 | 1,512,200 |
23 Feb 2024 | 41.84 | 42.32 | 41.77 | 42.12 | 41.93 | 1,584,400 |
22 Feb 2024 | 43.00 | 43.11 | 41.60 | 41.84 | 41.65 | 1,982,900 |
21 Feb 2024 | 43.23 | 43.59 | 41.88 | 42.54 | 42.34 | 1,732,500 |
20 Feb 2024 | 42.22 | 42.65 | 42.09 | 42.21 | 42.02 | 1,622,400 |
16 Feb 2024 | 43.00 | 43.64 | 42.78 | 42.90 | 42.70 | 996,700 |
15 Feb 2024 | 42.18 | 43.10 | 42.18 | 42.98 | 42.78 | 1,059,500 |
14 Feb 2024 | 41.67 | 42.04 | 41.46 | 41.97 | 41.78 | 839,900 |
13 Feb 2024 | 41.06 | 41.62 | 40.78 | 41.29 | 41.10 | 940,800 |
12 Feb 2024 | 41.41 | 42.23 | 41.41 | 42.01 | 41.82 | 690,700 |
09 Feb 2024 | 41.49 | 41.64 | 41.23 | 41.50 | 41.31 | 617,000 |
08 Feb 2024 | 41.16 | 41.44 | 41.03 | 41.34 | 41.15 | 1,026,800 |
07 Feb 2024 | 40.85 | 41.43 | 40.56 | 41.09 | 40.90 | 1,038,300 |
06 Feb 2024 | 40.33 | 40.59 | 40.23 | 40.52 | 40.33 | 685,700 |
05 Feb 2024 | 40.43 | 40.52 | 40.04 | 40.33 | 40.14 | 450,600 |
02 Feb 2024 | 40.39 | 41.11 | 40.27 | 40.98 | 40.79 | 943,300 |
01 Feb 2024 | 40.19 | 40.85 | 39.69 | 40.73 | 40.54 | 1,267,000 |
31 Jan 2024 | 41.10 | 41.10 | 39.87 | 39.93 | 39.75 | 1,219,900 |
30 Jan 2024 | 40.86 | 41.03 | 40.35 | 40.97 | 40.78 | 1,028,100 |
29 Jan 2024 | 40.55 | 41.14 | 40.12 | 41.13 | 40.94 | 922,400 |
26 Jan 2024 | 41.02 | 41.02 | 40.09 | 40.49 | 40.30 | 974,300 |
25 Jan 2024 | 40.46 | 40.88 | 40.25 | 40.86 | 40.67 | 674,000 |
24 Jan 2024 | 40.80 | 40.80 | 39.69 | 40.10 | 39.92 | 865,400 |
23 Jan 2024 | 41.34 | 41.43 | 40.50 | 40.53 | 40.34 | 778,200 |
22 Jan 2024 | 40.80 | 41.24 | 40.79 | 41.07 | 40.88 | 568,200 |
19 Jan 2024 | 40.30 | 40.70 | 40.00 | 40.61 | 40.42 | 620,100 |
18 Jan 2024 | 39.77 | 40.28 | 39.76 | 40.16 | 39.98 | 658,300 |
17 Jan 2024 | 39.69 | 40.05 | 39.37 | 39.56 | 39.38 | 799,700 |
16 Jan 2024 | 40.17 | 40.31 | 39.76 | 40.12 | 39.94 | 691,300 |
12 Jan 2024 | 40.68 | 40.78 | 40.21 | 40.29 | 40.10 | 813,400 |
11 Jan 2024 | 39.71 | 40.34 | 39.47 | 40.31 | 40.12 | 685,400 |
10 Jan 2024 | 39.87 | 40.09 | 39.63 | 39.71 | 39.53 | 510,400 |
09 Jan 2024 | 39.69 | 39.84 | 39.31 | 39.79 | 39.61 | 527,200 |
08 Jan 2024 | 39.78 | 40.16 | 39.21 | 40.15 | 39.97 | 626,400 |
05 Jan 2024 | 39.59 | 40.06 | 39.50 | 39.94 | 39.76 | 716,900 |
04 Jan 2024 | 39.98 | 40.04 | 39.35 | 39.73 | 39.55 | 1,216,400 |
03 Jan 2024 | 40.21 | 40.42 | 39.86 | 39.99 | 39.81 | 910,200 |
02 Jan 2024 | 40.87 | 41.39 | 40.34 | 40.51 | 40.32 | 669,800 |
29 Dec 2023 | 41.42 | 41.59 | 41.15 | 41.22 | 41.03 | 416,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |