Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 38.50 | 38.50 | 37.25 | 38.00 | 38.00 | 380,695 |
20 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
17 May 2024 | 38.25 | 39.00 | 38.25 | 39.00 | 39.00 | 137,000 |
16 May 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
15 May 2024 | 39.00 | 39.00 | 38.25 | 38.25 | 38.25 | 350,200 |
14 May 2024 | 38.75 | 39.25 | 38.75 | 38.75 | 38.75 | 180,800 |
13 May 2024 | 39.25 | 39.25 | 38.50 | 38.50 | 38.50 | 135,500 |
10 May 2024 | 39.00 | 39.50 | 38.75 | 39.25 | 39.25 | 199,400 |
09 May 2024 | 39.25 | 39.25 | 39.00 | 39.00 | 39.00 | 85,600 |
08 May 2024 | 39.25 | 39.50 | 39.00 | 39.25 | 39.25 | 89,100 |
07 May 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
03 May 2024 | 39.50 | 39.50 | 38.50 | 39.25 | 39.25 | 136,300 |
02 May 2024 | 40.00 | 40.25 | 39.25 | 39.25 | 39.25 | 103,700 |
30 Apr 2024 | 39.75 | 40.00 | 39.50 | 40.00 | 40.00 | 268,700 |
29 Apr 2024 | 40.50 | 40.50 | 39.25 | 39.75 | 39.75 | 334,100 |
26 Apr 2024 | 40.50 | 41.00 | 40.00 | 40.25 | 40.25 | 130,900 |
25 Apr 2024 | 40.25 | 41.00 | 40.25 | 40.50 | 40.50 | 159,000 |
24 Apr 2024 | 41.25 | 42.25 | 40.25 | 40.25 | 40.25 | 556,400 |
23 Apr 2024 | 40.00 | 41.50 | 40.00 | 40.75 | 40.75 | 464,100 |
22 Apr 2024 | 39.50 | 40.50 | 39.25 | 40.25 | 40.25 | 403,000 |
19 Apr 2024 | 39.50 | 39.50 | 38.50 | 39.00 | 39.00 | 438,000 |
18 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
17 Apr 2024 | 40.75 | 41.00 | 39.50 | 40.00 | 40.00 | 788,500 |
11 Apr 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 41.00 | 100,600 |
10 Apr 2024 | 41.25 | 41.50 | 40.75 | 41.50 | 41.50 | 245,900 |
09 Apr 2024 | 41.00 | 41.75 | 40.50 | 41.25 | 41.25 | 249,400 |
05 Apr 2024 | 40.75 | 41.25 | 40.50 | 40.75 | 40.75 | 107,300 |
04 Apr 2024 | 41.25 | 41.25 | 40.25 | 41.00 | 41.00 | 174,500 |
03 Apr 2024 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 114,900 |
02 Apr 2024 | 41.75 | 42.25 | 40.75 | 41.25 | 41.25 | 174,100 |
01 Apr 2024 | 40.50 | 41.50 | 40.25 | 41.25 | 41.25 | 174,500 |
29 Mar 2024 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | 147,800 |
28 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
27 Mar 2024 | 41.00 | 41.50 | 41.00 | 41.25 | 41.25 | 81,400 |
26 Mar 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 41.00 | 308,900 |
25 Mar 2024 | 42.00 | 42.00 | 40.50 | 41.00 | 41.00 | 314,500 |
22 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
21 Mar 2024 | 41.25 | 43.75 | 40.50 | 42.00 | 42.00 | 643,900 |
20 Mar 2024 | 41.25 | 42.00 | 41.25 | 41.25 | 41.25 | 237,000 |
19 Mar 2024 | 43.00 | 43.50 | 41.25 | 41.25 | 41.25 | 904,000 |
18 Mar 2024 | 42.75 | 43.00 | 42.00 | 43.00 | 43.00 | 352,800 |
18 Mar 2024 | 0.45 Dividend | |||||
15 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.80 | - |
14 Mar 2024 | 43.00 | 43.75 | 43.00 | 43.25 | 42.80 | 189,900 |
13 Mar 2024 | 43.50 | 44.50 | 42.75 | 42.75 | 42.31 | 410,000 |
12 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.54 | - |
11 Mar 2024 | 43.75 | 44.25 | 43.50 | 44.00 | 43.54 | 117,300 |
08 Mar 2024 | 44.25 | 45.25 | 43.00 | 43.75 | 43.29 | 588,500 |
07 Mar 2024 | 45.00 | 45.00 | 43.00 | 43.25 | 42.80 | 190,800 |
06 Mar 2024 | 42.00 | 45.75 | 42.00 | 45.00 | 44.53 | 486,500 |
05 Mar 2024 | 43.00 | 43.75 | 42.00 | 42.00 | 41.56 | 343,300 |
04 Mar 2024 | 45.75 | 46.75 | 43.75 | 43.75 | 43.29 | 628,300 |
01 Mar 2024 | 43.25 | 45.50 | 43.25 | 45.25 | 44.78 | 502,500 |
29 Feb 2024 | 43.50 | 43.75 | 41.50 | 43.50 | 43.05 | 1,114,200 |
28 Feb 2024 | 44.25 | 44.50 | 43.00 | 43.50 | 43.05 | 622,900 |
27 Feb 2024 | 45.00 | 45.00 | 44.00 | 44.25 | 43.79 | 443,700 |
23 Feb 2024 | 46.00 | 46.00 | 44.75 | 45.00 | 44.53 | 785,400 |
22 Feb 2024 | 46.25 | 46.50 | 46.00 | 46.25 | 45.77 | 259,000 |
21 Feb 2024 | 46.25 | 46.75 | 45.00 | 46.25 | 45.77 | 684,700 |
20 Feb 2024 | 46.50 | 47.00 | 46.25 | 46.25 | 45.77 | 161,300 |
19 Feb 2024 | 46.50 | 46.75 | 46.50 | 46.50 | 46.02 | 78,600 |
16 Feb 2024 | 47.00 | 47.25 | 46.50 | 46.75 | 46.26 | 290,800 |
15 Feb 2024 | 47.50 | 47.50 | 46.75 | 47.00 | 46.51 | 315,800 |
14 Feb 2024 | 47.50 | 47.75 | 47.25 | 47.25 | 46.76 | 153,600 |
13 Feb 2024 | 47.50 | 48.00 | 47.25 | 47.25 | 46.76 | 128,000 |
12 Feb 2024 | 47.25 | 48.25 | 47.25 | 47.50 | 47.01 | 417,600 |
09 Feb 2024 | 48.00 | 48.50 | 47.50 | 47.50 | 47.01 | 259,000 |
08 Feb 2024 | 48.25 | 49.00 | 48.00 | 48.25 | 47.75 | 568,600 |
07 Feb 2024 | 48.25 | 49.25 | 48.00 | 48.25 | 47.75 | 704,200 |
06 Feb 2024 | 48.25 | 49.25 | 48.25 | 48.25 | 47.75 | 796,000 |
05 Feb 2024 | 47.75 | 48.50 | 47.75 | 48.25 | 47.75 | 221,100 |
02 Feb 2024 | 46.75 | 48.75 | 46.75 | 48.00 | 47.50 | 1,138,000 |
01 Feb 2024 | 47.25 | 47.25 | 46.25 | 46.75 | 46.26 | 690,900 |
31 Jan 2024 | 47.50 | 47.50 | 46.50 | 47.25 | 46.76 | 350,600 |
30 Jan 2024 | 48.00 | 48.00 | 47.50 | 47.50 | 47.01 | 330,300 |
29 Jan 2024 | 47.75 | 48.25 | 47.75 | 48.00 | 47.50 | 319,000 |
26 Jan 2024 | 47.75 | 48.75 | 47.50 | 47.75 | 47.25 | 693,900 |
25 Jan 2024 | 47.00 | 48.00 | 46.75 | 47.75 | 47.25 | 588,900 |
24 Jan 2024 | 48.00 | 48.75 | 46.50 | 47.00 | 46.51 | 1,072,200 |
23 Jan 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 48.49 | 1,037,000 |
22 Jan 2024 | 52.25 | 52.25 | 49.75 | 50.00 | 49.48 | 872,700 |
19 Jan 2024 | 52.50 | 52.50 | 51.50 | 52.25 | 51.71 | 197,800 |
18 Jan 2024 | 53.00 | 53.25 | 52.25 | 52.50 | 51.95 | 207,100 |
17 Jan 2024 | 53.50 | 54.00 | 52.50 | 53.00 | 52.45 | 432,800 |
16 Jan 2024 | 54.00 | 54.25 | 53.50 | 54.00 | 53.44 | 194,400 |
15 Jan 2024 | 53.50 | 54.75 | 53.50 | 54.00 | 53.44 | 1,035,200 |
12 Jan 2024 | 52.00 | 55.00 | 52.00 | 53.50 | 52.94 | 2,754,100 |
11 Jan 2024 | 52.25 | 52.50 | 51.50 | 51.75 | 51.21 | 590,600 |
10 Jan 2024 | 52.00 | 53.25 | 49.75 | 52.25 | 51.71 | 2,581,700 |
09 Jan 2024 | 53.00 | 53.25 | 51.75 | 52.00 | 51.46 | 611,900 |
08 Jan 2024 | 55.00 | 55.00 | 52.75 | 53.00 | 52.45 | 510,600 |
05 Jan 2024 | 55.00 | 55.25 | 54.75 | 55.00 | 54.43 | 167,700 |
04 Jan 2024 | 55.25 | 55.25 | 55.00 | 55.00 | 54.43 | 94,900 |
03 Jan 2024 | 55.75 | 56.25 | 54.50 | 55.00 | 54.43 | 545,100 |
28 Dec 2023 | 54.75 | 55.50 | 54.25 | 54.25 | 53.69 | 901,500 |
27 Dec 2023 | 54.50 | 55.25 | 54.00 | 55.25 | 54.68 | 802,300 |
26 Dec 2023 | 54.00 | 54.50 | 53.50 | 54.00 | 53.44 | 329,000 |
25 Dec 2023 | 54.75 | 55.00 | 51.75 | 54.00 | 53.44 | 2,362,800 |
22 Dec 2023 | 56.00 | 57.00 | 54.50 | 55.25 | 54.68 | 846,700 |
21 Dec 2023 | 55.75 | 56.50 | 55.00 | 55.75 | 55.17 | 204,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |