Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 51.43 | 51.83 | 51.43 | 51.83 | 51.83 | 2,130,111 |
16 May 2024 | 51.16 | 51.55 | 51.16 | 51.38 | 51.38 | 1,244,100 |
15 May 2024 | 51.19 | 51.27 | 50.86 | 51.02 | 51.02 | 701,100 |
14 May 2024 | 51.04 | 51.25 | 50.91 | 51.07 | 51.07 | 668,800 |
13 May 2024 | 51.36 | 51.49 | 50.89 | 50.91 | 50.91 | 863,100 |
10 May 2024 | 51.26 | 51.40 | 51.11 | 51.27 | 51.27 | 492,800 |
09 May 2024 | 50.73 | 51.20 | 50.66 | 51.16 | 51.16 | 402,700 |
08 May 2024 | 50.61 | 50.90 | 50.58 | 50.80 | 50.80 | 685,600 |
07 May 2024 | 50.67 | 50.85 | 50.50 | 50.71 | 50.71 | 645,900 |
06 May 2024 | 49.73 | 50.40 | 49.73 | 50.38 | 50.38 | 673,700 |
03 May 2024 | 49.51 | 49.58 | 48.90 | 49.48 | 49.48 | 1,224,500 |
02 May 2024 | 49.55 | 49.55 | 48.92 | 49.29 | 49.29 | 1,180,400 |
01 May 2024 | 48.55 | 49.62 | 48.55 | 49.15 | 49.15 | 1,459,600 |
30 Apr 2024 | 48.51 | 48.73 | 48.47 | 48.58 | 48.58 | 1,492,400 |
29 Apr 2024 | 48.63 | 48.92 | 48.63 | 48.79 | 48.79 | 689,000 |
26 Apr 2024 | 49.09 | 49.09 | 48.37 | 48.53 | 48.53 | 2,028,300 |
25 Apr 2024 | 49.48 | 49.51 | 48.95 | 49.30 | 49.30 | 1,442,600 |
24 Apr 2024 | 49.57 | 49.78 | 49.50 | 49.67 | 49.67 | 949,200 |
23 Apr 2024 | 49.61 | 49.90 | 49.52 | 49.75 | 49.75 | 1,566,300 |
22 Apr 2024 | 49.32 | 49.73 | 49.07 | 49.46 | 49.46 | 1,663,500 |
19 Apr 2024 | 48.38 | 49.14 | 48.38 | 49.08 | 49.08 | 1,329,600 |
18 Apr 2024 | 47.88 | 48.49 | 47.88 | 48.28 | 48.28 | 581,600 |
17 Apr 2024 | 48.07 | 48.12 | 47.65 | 47.72 | 47.72 | 821,500 |
16 Apr 2024 | 47.96 | 48.29 | 47.73 | 48.07 | 48.07 | 854,700 |
15 Apr 2024 | 48.75 | 48.92 | 47.85 | 47.94 | 47.94 | 968,600 |
12 Apr 2024 | 48.31 | 48.77 | 48.14 | 48.32 | 48.32 | 1,374,000 |
11 Apr 2024 | 49.63 | 49.63 | 48.43 | 48.43 | 48.43 | 1,958,900 |
10 Apr 2024 | 49.75 | 50.04 | 49.56 | 49.78 | 49.78 | 1,141,000 |
09 Apr 2024 | 51.12 | 51.15 | 49.99 | 50.11 | 50.11 | 712,300 |
08 Apr 2024 | 51.07 | 51.22 | 50.87 | 50.96 | 50.96 | 816,700 |
05 Apr 2024 | 50.71 | 51.15 | 50.64 | 51.00 | 51.00 | 685,800 |
04 Apr 2024 | 51.45 | 51.53 | 50.48 | 50.58 | 50.58 | 622,200 |
03 Apr 2024 | 51.05 | 51.38 | 51.05 | 51.17 | 51.17 | 600,700 |
02 Apr 2024 | 51.53 | 51.73 | 51.11 | 51.17 | 51.17 | 521,600 |
01 Apr 2024 | 52.11 | 52.11 | 51.60 | 51.64 | 51.64 | 1,054,700 |
28 Mar 2024 | 52.07 | 52.26 | 52.02 | 52.07 | 52.07 | 800,000 |
27 Mar 2024 | 51.49 | 51.98 | 51.46 | 51.97 | 51.97 | 840,300 |
26 Mar 2024 | 51.12 | 51.43 | 51.02 | 51.25 | 51.25 | 901,500 |
25 Mar 2024 | 50.78 | 51.19 | 50.78 | 51.09 | 51.09 | 411,300 |
22 Mar 2024 | 51.18 | 51.26 | 50.65 | 50.65 | 50.65 | 767,800 |
21 Mar 2024 | 51.22 | 51.31 | 50.94 | 51.07 | 51.07 | 1,105,800 |
20 Mar 2024 | 50.50 | 51.16 | 50.46 | 51.03 | 51.03 | 947,800 |
19 Mar 2024 | 50.43 | 50.74 | 50.43 | 50.61 | 50.61 | 887,400 |
18 Mar 2024 | 50.61 | 50.71 | 50.32 | 50.35 | 50.35 | 745,200 |
18 Mar 2024 | 0.194 Dividend | |||||
15 Mar 2024 | 50.31 | 50.78 | 50.27 | 50.78 | 50.59 | 1,042,900 |
14 Mar 2024 | 50.64 | 50.75 | 50.22 | 50.47 | 50.28 | 700,900 |
13 Mar 2024 | 50.48 | 50.75 | 50.42 | 50.66 | 50.47 | 434,300 |
12 Mar 2024 | 50.32 | 50.50 | 50.06 | 50.47 | 50.28 | 1,115,700 |
11 Mar 2024 | 49.90 | 50.29 | 49.83 | 50.20 | 50.01 | 1,301,400 |
08 Mar 2024 | 50.19 | 50.31 | 49.98 | 49.98 | 49.79 | 703,100 |
07 Mar 2024 | 50.38 | 50.59 | 50.11 | 50.14 | 49.95 | 588,400 |
06 Mar 2024 | 49.86 | 50.34 | 49.56 | 50.29 | 50.10 | 752,300 |
05 Mar 2024 | 49.40 | 49.87 | 49.40 | 49.64 | 49.45 | 745,200 |
04 Mar 2024 | 49.57 | 49.80 | 49.47 | 49.53 | 49.34 | 788,800 |
01 Mar 2024 | 49.77 | 49.81 | 49.41 | 49.58 | 49.39 | 535,400 |
29 Feb 2024 | 49.96 | 49.99 | 49.41 | 49.73 | 49.54 | 1,048,100 |
28 Feb 2024 | 49.50 | 49.96 | 49.48 | 49.87 | 49.68 | 420,300 |
27 Feb 2024 | 49.19 | 49.52 | 49.03 | 49.50 | 49.31 | 462,100 |
26 Feb 2024 | 49.20 | 49.53 | 49.10 | 49.18 | 48.99 | 549,700 |
23 Feb 2024 | 49.29 | 49.50 | 49.19 | 49.32 | 49.13 | 972,900 |
22 Feb 2024 | 48.81 | 49.25 | 48.57 | 49.19 | 49.00 | 1,281,400 |
21 Feb 2024 | 48.85 | 48.89 | 48.47 | 48.71 | 48.52 | 668,000 |
20 Feb 2024 | 48.58 | 49.12 | 48.54 | 48.80 | 48.61 | 860,900 |
16 Feb 2024 | 49.02 | 49.36 | 48.87 | 48.94 | 48.75 | 1,197,500 |
15 Feb 2024 | 48.43 | 49.12 | 48.41 | 48.97 | 48.78 | 1,164,800 |
14 Feb 2024 | 47.87 | 48.25 | 47.80 | 48.23 | 48.05 | 638,100 |
13 Feb 2024 | 47.80 | 48.14 | 47.31 | 47.68 | 47.50 | 1,266,800 |
12 Feb 2024 | 47.91 | 48.28 | 47.86 | 48.08 | 47.90 | 848,700 |
09 Feb 2024 | 47.32 | 47.83 | 47.12 | 47.81 | 47.63 | 643,000 |
08 Feb 2024 | 47.51 | 47.51 | 46.99 | 47.41 | 47.23 | 1,212,100 |
07 Feb 2024 | 47.35 | 47.69 | 47.23 | 47.56 | 47.38 | 736,700 |
06 Feb 2024 | 47.05 | 47.29 | 47.02 | 47.23 | 47.05 | 574,400 |
05 Feb 2024 | 46.89 | 47.23 | 46.75 | 47.01 | 46.83 | 410,500 |
02 Feb 2024 | 46.79 | 47.29 | 46.79 | 47.07 | 46.89 | 765,900 |
01 Feb 2024 | 47.20 | 47.20 | 46.14 | 46.85 | 46.67 | 1,077,400 |
31 Jan 2024 | 47.83 | 48.23 | 47.49 | 47.50 | 47.32 | 865,900 |
30 Jan 2024 | 47.52 | 47.86 | 47.49 | 47.84 | 47.66 | 464,000 |
29 Jan 2024 | 47.54 | 47.56 | 47.26 | 47.53 | 47.35 | 381,800 |
26 Jan 2024 | 47.56 | 47.64 | 47.45 | 47.60 | 47.42 | 373,500 |
25 Jan 2024 | 47.70 | 47.85 | 47.12 | 47.51 | 47.33 | 659,300 |
24 Jan 2024 | 47.55 | 47.77 | 47.46 | 47.51 | 47.33 | 786,600 |
23 Jan 2024 | 47.45 | 47.62 | 47.18 | 47.21 | 47.03 | 671,000 |
22 Jan 2024 | 47.06 | 47.48 | 47.06 | 47.41 | 47.23 | 555,200 |
19 Jan 2024 | 46.69 | 47.12 | 46.58 | 46.95 | 46.77 | 910,900 |
18 Jan 2024 | 45.90 | 46.41 | 45.73 | 46.37 | 46.19 | 1,261,700 |
17 Jan 2024 | 45.79 | 46.45 | 45.79 | 45.97 | 45.79 | 682,900 |
16 Jan 2024 | 45.91 | 46.17 | 45.85 | 46.01 | 45.83 | 664,500 |
12 Jan 2024 | 46.17 | 46.30 | 45.94 | 46.15 | 45.97 | 1,207,400 |
11 Jan 2024 | 45.80 | 46.04 | 45.47 | 45.98 | 45.80 | 407,300 |
10 Jan 2024 | 45.43 | 45.83 | 45.42 | 45.82 | 45.64 | 1,121,000 |
09 Jan 2024 | 45.67 | 45.67 | 45.12 | 45.47 | 45.30 | 466,100 |
08 Jan 2024 | 45.88 | 45.96 | 45.47 | 45.87 | 45.69 | 811,600 |
05 Jan 2024 | 45.63 | 46.03 | 45.63 | 45.77 | 45.60 | 1,780,800 |
04 Jan 2024 | 45.52 | 46.01 | 45.52 | 45.62 | 45.45 | 753,900 |
03 Jan 2024 | 45.36 | 45.72 | 45.29 | 45.35 | 45.18 | 902,300 |
02 Jan 2024 | 45.03 | 45.51 | 45.02 | 45.51 | 45.34 | 1,134,000 |
29 Dec 2023 | 45.13 | 45.29 | 44.99 | 45.22 | 45.05 | 390,200 |
28 Dec 2023 | 44.99 | 45.25 | 44.99 | 45.19 | 45.02 | 775,800 |
27 Dec 2023 | 44.88 | 45.02 | 44.71 | 45.01 | 44.84 | 672,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |