Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 52.14 | 52.27 | 52.06 | 52.14 | 52.14 | 43,800 |
16 May 2024 | 52.23 | 52.23 | 52.05 | 52.12 | 52.12 | 78,200 |
15 May 2024 | 52.51 | 52.52 | 52.05 | 52.25 | 52.25 | 42,000 |
14 May 2024 | 52.07 | 52.30 | 51.70 | 51.94 | 51.94 | 47,100 |
13 May 2024 | 51.62 | 51.93 | 51.46 | 51.48 | 51.48 | 41,900 |
10 May 2024 | 51.79 | 51.79 | 51.10 | 51.29 | 51.29 | 38,500 |
09 May 2024 | 51.06 | 51.56 | 50.94 | 51.56 | 51.56 | 45,400 |
08 May 2024 | 50.36 | 50.89 | 50.36 | 50.83 | 50.83 | 44,600 |
07 May 2024 | 51.02 | 51.26 | 50.83 | 50.88 | 50.88 | 45,200 |
06 May 2024 | 50.81 | 51.04 | 50.81 | 50.90 | 50.90 | 68,700 |
03 May 2024 | 50.84 | 50.84 | 50.26 | 50.34 | 50.34 | 243,200 |
02 May 2024 | 49.73 | 50.01 | 49.32 | 50.00 | 50.00 | 61,100 |
01 May 2024 | 48.95 | 50.05 | 48.94 | 49.15 | 49.15 | 79,300 |
30 Apr 2024 | 49.27 | 49.47 | 48.77 | 48.79 | 48.79 | 159,800 |
29 Apr 2024 | 49.80 | 49.96 | 49.63 | 49.75 | 49.75 | 143,700 |
26 Apr 2024 | 49.21 | 49.61 | 49.16 | 49.47 | 49.47 | 78,900 |
25 Apr 2024 | 48.94 | 49.22 | 48.50 | 49.11 | 49.11 | 45,800 |
24 Apr 2024 | 49.62 | 49.73 | 49.30 | 49.61 | 49.61 | 45,000 |
23 Apr 2024 | 48.81 | 49.97 | 48.81 | 49.77 | 49.77 | 61,900 |
22 Apr 2024 | 48.64 | 49.17 | 48.55 | 48.88 | 48.88 | 45,000 |
19 Apr 2024 | 47.81 | 48.52 | 47.81 | 48.50 | 48.50 | 30,400 |
18 Apr 2024 | 48.00 | 48.49 | 47.79 | 47.91 | 47.91 | 74,500 |
17 Apr 2024 | 48.61 | 48.69 | 47.89 | 47.89 | 47.89 | 58,600 |
16 Apr 2024 | 48.01 | 48.45 | 47.95 | 48.28 | 48.28 | 64,000 |
15 Apr 2024 | 49.48 | 49.56 | 48.37 | 48.64 | 48.64 | 59,300 |
12 Apr 2024 | 49.78 | 49.93 | 49.02 | 49.26 | 49.26 | 40,200 |
11 Apr 2024 | 49.97 | 50.23 | 49.59 | 50.08 | 50.08 | 158,900 |
10 Apr 2024 | 50.03 | 50.20 | 49.49 | 49.84 | 49.84 | 41,900 |
09 Apr 2024 | 51.51 | 51.53 | 51.12 | 51.39 | 51.39 | 46,800 |
08 Apr 2024 | 51.33 | 51.43 | 51.13 | 51.25 | 51.25 | 36,500 |
05 Apr 2024 | 50.69 | 51.23 | 50.69 | 50.97 | 50.97 | 37,400 |
04 Apr 2024 | 51.82 | 51.89 | 50.68 | 50.82 | 50.82 | 90,100 |
03 Apr 2024 | 50.78 | 51.37 | 50.78 | 51.22 | 51.22 | 56,800 |
02 Apr 2024 | 51.19 | 51.20 | 50.71 | 50.92 | 50.92 | 54,400 |
01 Apr 2024 | 52.61 | 52.61 | 51.79 | 51.89 | 51.89 | 55,100 |
28 Mar 2024 | 52.21 | 52.67 | 52.15 | 52.36 | 52.36 | 117,700 |
27 Mar 2024 | 51.06 | 52.04 | 51.06 | 52.01 | 52.01 | 212,500 |
26 Mar 2024 | 51.23 | 51.23 | 50.74 | 50.75 | 50.75 | 2,599,900 |
25 Mar 2024 | 50.93 | 51.29 | 50.81 | 50.81 | 50.81 | 42,300 |
22 Mar 2024 | 51.54 | 51.54 | 50.88 | 50.91 | 50.91 | 51,700 |
21 Mar 2024 | 51.39 | 51.79 | 51.38 | 51.54 | 51.54 | 56,000 |
21 Mar 2024 | 0.131 Dividend | |||||
20 Mar 2024 | 49.99 | 51.47 | 49.99 | 51.19 | 51.06 | 43,600 |
19 Mar 2024 | 49.65 | 50.30 | 49.65 | 50.11 | 49.98 | 41,500 |
18 Mar 2024 | 50.05 | 50.06 | 49.69 | 49.70 | 49.57 | 51,800 |
15 Mar 2024 | 49.61 | 50.06 | 49.61 | 49.98 | 49.85 | 58,700 |
14 Mar 2024 | 50.45 | 50.45 | 49.44 | 49.72 | 49.59 | 33,100 |
13 Mar 2024 | 50.55 | 51.04 | 50.55 | 50.74 | 50.61 | 25,700 |
12 Mar 2024 | 50.78 | 50.84 | 50.40 | 50.56 | 50.43 | 23,200 |
11 Mar 2024 | 51.01 | 51.16 | 50.76 | 50.84 | 50.71 | 33,300 |
08 Mar 2024 | 51.57 | 51.90 | 50.98 | 51.19 | 51.06 | 28,800 |
07 Mar 2024 | 51.61 | 51.65 | 51.11 | 51.19 | 51.06 | 196,900 |
06 Mar 2024 | 51.06 | 51.06 | 50.65 | 50.92 | 50.79 | 410,600 |
05 Mar 2024 | 50.66 | 51.10 | 50.58 | 50.73 | 50.60 | 321,600 |
04 Mar 2024 | 51.37 | 51.50 | 50.78 | 50.84 | 50.71 | 57,000 |
01 Mar 2024 | 50.96 | 51.34 | 50.63 | 51.21 | 51.08 | 44,600 |
29 Feb 2024 | 51.23 | 51.45 | 50.69 | 50.95 | 50.82 | 36,800 |
28 Feb 2024 | 50.84 | 51.01 | 50.49 | 50.52 | 50.39 | 42,100 |
27 Feb 2024 | 50.81 | 51.14 | 50.81 | 51.05 | 50.92 | 35,000 |
26 Feb 2024 | 50.19 | 50.60 | 50.17 | 50.46 | 50.33 | 63,400 |
23 Feb 2024 | 50.06 | 50.55 | 49.80 | 50.27 | 50.14 | 39,500 |
22 Feb 2024 | 50.14 | 50.19 | 49.84 | 50.06 | 49.93 | 46,300 |
21 Feb 2024 | 50.06 | 50.10 | 49.72 | 50.07 | 49.94 | 66,500 |
20 Feb 2024 | 50.36 | 50.55 | 50.13 | 50.13 | 50.01 | 38,600 |
16 Feb 2024 | 50.85 | 51.31 | 50.68 | 50.83 | 50.70 | 29,400 |
15 Feb 2024 | 50.41 | 51.45 | 50.41 | 51.32 | 51.19 | 45,700 |
14 Feb 2024 | 49.51 | 50.07 | 49.22 | 50.01 | 49.88 | 41,000 |
13 Feb 2024 | 49.47 | 49.47 | 48.47 | 48.85 | 48.72 | 30,200 |
12 Feb 2024 | 49.89 | 51.10 | 49.89 | 50.95 | 50.82 | 44,800 |
09 Feb 2024 | 49.07 | 49.84 | 48.98 | 49.84 | 49.71 | 37,300 |
08 Feb 2024 | 48.44 | 49.11 | 48.26 | 49.11 | 48.98 | 43,400 |
07 Feb 2024 | 48.70 | 48.70 | 48.02 | 48.35 | 48.23 | 30,500 |
06 Feb 2024 | 48.20 | 48.71 | 48.07 | 48.59 | 48.47 | 75,200 |
05 Feb 2024 | 48.54 | 48.54 | 47.76 | 48.16 | 48.04 | 41,300 |
02 Feb 2024 | 48.62 | 49.16 | 48.51 | 48.97 | 48.84 | 37,400 |
01 Feb 2024 | 49.09 | 49.35 | 48.32 | 49.24 | 49.11 | 56,500 |
31 Jan 2024 | 49.83 | 50.33 | 48.74 | 48.76 | 48.64 | 69,200 |
30 Jan 2024 | 50.17 | 50.21 | 49.89 | 50.13 | 50.00 | 70,100 |
29 Jan 2024 | 49.73 | 50.49 | 49.52 | 50.49 | 50.36 | 29,900 |
26 Jan 2024 | 49.84 | 50.14 | 49.55 | 49.73 | 49.60 | 122,200 |
25 Jan 2024 | 49.84 | 49.87 | 49.17 | 49.64 | 49.51 | 44,200 |
24 Jan 2024 | 49.98 | 50.10 | 49.07 | 49.20 | 49.07 | 77,000 |
23 Jan 2024 | 50.03 | 50.10 | 49.33 | 49.44 | 49.31 | 76,000 |
22 Jan 2024 | 48.85 | 49.71 | 48.85 | 49.70 | 49.57 | 58,300 |
19 Jan 2024 | 48.31 | 48.63 | 47.77 | 48.59 | 48.47 | 189,500 |
18 Jan 2024 | 47.93 | 48.10 | 47.46 | 48.05 | 47.93 | 141,500 |
17 Jan 2024 | 47.45 | 47.99 | 47.45 | 47.80 | 47.68 | 137,400 |
16 Jan 2024 | 48.54 | 48.54 | 48.03 | 48.17 | 48.05 | 55,100 |
12 Jan 2024 | 49.43 | 49.67 | 48.66 | 48.87 | 48.74 | 178,200 |
11 Jan 2024 | 49.16 | 49.16 | 48.36 | 48.94 | 48.81 | 54,300 |
10 Jan 2024 | 49.16 | 49.33 | 48.92 | 49.33 | 49.20 | 83,100 |
09 Jan 2024 | 49.35 | 49.44 | 49.00 | 49.22 | 49.10 | 64,100 |
08 Jan 2024 | 49.23 | 49.91 | 49.10 | 49.90 | 49.77 | 79,400 |
05 Jan 2024 | 49.21 | 49.80 | 49.10 | 49.23 | 49.10 | 125,600 |
04 Jan 2024 | 49.49 | 49.81 | 49.44 | 49.46 | 49.33 | 119,700 |
03 Jan 2024 | 50.38 | 50.38 | 49.41 | 49.53 | 49.40 | 104,200 |
02 Jan 2024 | 50.70 | 51.40 | 50.57 | 50.85 | 50.72 | 145,200 |
29 Dec 2023 | 51.74 | 51.80 | 51.05 | 51.06 | 50.93 | 43,500 |
28 Dec 2023 | 51.83 | 52.05 | 51.63 | 51.81 | 51.68 | 55,000 |
27 Dec 2023 | 52.01 | 52.19 | 51.73 | 52.01 | 51.88 | 170,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |