Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 59.44 | 59.62 | 59.37 | 59.62 | 59.62 | 31,400 |
16 May 2024 | 59.52 | 59.61 | 59.36 | 59.47 | 59.47 | 40,800 |
15 May 2024 | 59.31 | 59.66 | 59.31 | 59.58 | 59.58 | 25,700 |
14 May 2024 | 58.70 | 58.91 | 58.70 | 58.80 | 58.80 | 22,500 |
13 May 2024 | 58.87 | 58.98 | 58.45 | 58.45 | 58.45 | 16,300 |
10 May 2024 | 58.61 | 58.63 | 58.46 | 58.60 | 58.60 | 16,500 |
09 May 2024 | 58.19 | 58.48 | 58.06 | 58.44 | 58.44 | 173,700 |
08 May 2024 | 57.97 | 58.35 | 57.86 | 58.35 | 58.35 | 23,300 |
07 May 2024 | 57.79 | 58.02 | 57.79 | 57.90 | 57.90 | 19,000 |
06 May 2024 | 57.11 | 57.48 | 57.08 | 57.48 | 57.48 | 65,800 |
03 May 2024 | 56.77 | 57.01 | 56.53 | 56.86 | 56.86 | 51,600 |
02 May 2024 | 55.51 | 56.11 | 55.49 | 56.10 | 56.10 | 17,900 |
01 May 2024 | 55.13 | 55.73 | 54.89 | 55.16 | 55.16 | 37,100 |
30 Apr 2024 | 55.04 | 55.47 | 54.80 | 54.80 | 54.80 | 32,000 |
29 Apr 2024 | 55.39 | 55.57 | 55.32 | 55.46 | 55.46 | 20,800 |
26 Apr 2024 | 55.00 | 55.41 | 55.00 | 55.31 | 55.31 | 23,400 |
25 Apr 2024 | 54.67 | 55.07 | 54.22 | 54.97 | 54.97 | 33,400 |
24 Apr 2024 | 55.15 | 55.24 | 54.84 | 55.13 | 55.13 | 42,900 |
23 Apr 2024 | 54.60 | 55.39 | 54.60 | 55.36 | 55.36 | 28,900 |
22 Apr 2024 | 54.43 | 54.76 | 54.27 | 54.54 | 54.54 | 18,600 |
19 Apr 2024 | 54.05 | 54.29 | 53.94 | 54.08 | 54.08 | 74,000 |
18 Apr 2024 | 53.66 | 54.17 | 53.66 | 54.00 | 54.00 | 52,300 |
17 Apr 2024 | 53.78 | 53.78 | 53.06 | 53.34 | 53.34 | 30,200 |
16 Apr 2024 | 53.63 | 53.65 | 53.14 | 53.36 | 53.36 | 183,100 |
15 Apr 2024 | 54.37 | 54.42 | 53.55 | 53.68 | 53.68 | 39,000 |
12 Apr 2024 | 53.89 | 54.03 | 53.41 | 53.57 | 53.57 | 30,400 |
11 Apr 2024 | 54.26 | 54.36 | 53.87 | 54.11 | 54.11 | 25,200 |
10 Apr 2024 | 54.35 | 54.38 | 53.91 | 54.05 | 54.05 | 77,300 |
09 Apr 2024 | 55.22 | 55.31 | 54.92 | 55.20 | 55.20 | 24,900 |
08 Apr 2024 | 54.99 | 55.19 | 54.96 | 55.09 | 55.09 | 22,200 |
05 Apr 2024 | 54.75 | 55.10 | 54.65 | 54.95 | 54.95 | 33,600 |
04 Apr 2024 | 55.45 | 55.61 | 54.71 | 54.87 | 54.87 | 16,500 |
03 Apr 2024 | 54.67 | 55.18 | 54.67 | 54.98 | 54.98 | 24,800 |
02 Apr 2024 | 55.09 | 55.09 | 54.64 | 54.77 | 54.77 | 21,100 |
01 Apr 2024 | 55.65 | 55.65 | 55.05 | 55.26 | 55.26 | 35,700 |
28 Mar 2024 | 55.48 | 55.68 | 55.48 | 55.53 | 55.53 | 28,200 |
27 Mar 2024 | 55.01 | 55.62 | 55.01 | 55.61 | 55.61 | 23,000 |
26 Mar 2024 | 55.02 | 55.09 | 54.86 | 54.86 | 54.86 | 30,200 |
25 Mar 2024 | 55.20 | 55.39 | 55.02 | 55.03 | 55.03 | 25,500 |
22 Mar 2024 | 55.63 | 55.76 | 55.32 | 55.37 | 55.37 | 16,200 |
21 Mar 2024 | 55.50 | 55.97 | 55.50 | 55.62 | 55.62 | 36,700 |
20 Mar 2024 | 54.86 | 55.51 | 54.82 | 55.45 | 55.45 | 44,900 |
19 Mar 2024 | 54.24 | 54.79 | 54.24 | 54.76 | 54.76 | 25,000 |
18 Mar 2024 | 54.45 | 54.62 | 54.08 | 54.08 | 54.08 | 29,400 |
15 Mar 2024 | 54.30 | 54.51 | 54.30 | 54.40 | 54.40 | 29,800 |
14 Mar 2024 | 54.70 | 54.70 | 54.07 | 54.37 | 54.37 | 28,300 |
13 Mar 2024 | 54.44 | 54.85 | 54.44 | 54.60 | 54.60 | 43,200 |
12 Mar 2024 | 54.35 | 54.45 | 54.09 | 54.35 | 54.35 | 56,300 |
11 Mar 2024 | 54.39 | 54.43 | 54.10 | 54.31 | 54.31 | 22,200 |
08 Mar 2024 | 54.70 | 54.91 | 54.40 | 54.43 | 54.43 | 18,200 |
07 Mar 2024 | 54.43 | 54.55 | 54.40 | 54.49 | 54.49 | 14,600 |
06 Mar 2024 | 53.93 | 54.14 | 53.92 | 53.95 | 53.95 | 22,200 |
05 Mar 2024 | 53.83 | 54.05 | 53.39 | 53.40 | 53.40 | 20,100 |
04 Mar 2024 | 53.40 | 53.94 | 53.40 | 53.79 | 53.79 | 33,100 |
01 Mar 2024 | 53.32 | 53.56 | 52.95 | 53.47 | 53.47 | 55,000 |
29 Feb 2024 | 53.38 | 53.44 | 52.94 | 53.16 | 53.16 | 87,000 |
28 Feb 2024 | 52.80 | 53.21 | 52.80 | 53.15 | 53.15 | 19,500 |
27 Feb 2024 | 53.03 | 53.18 | 52.90 | 53.18 | 53.18 | 57,300 |
26 Feb 2024 | 53.08 | 53.09 | 52.77 | 52.86 | 52.86 | 42,100 |
23 Feb 2024 | 53.23 | 53.31 | 53.15 | 53.16 | 53.16 | 25,700 |
22 Feb 2024 | 53.22 | 53.22 | 52.82 | 53.08 | 53.08 | 138,700 |
21 Feb 2024 | 53.09 | 53.11 | 52.77 | 52.97 | 52.97 | 27,800 |
20 Feb 2024 | 53.05 | 53.18 | 52.86 | 53.05 | 53.05 | 31,200 |
16 Feb 2024 | 53.10 | 53.42 | 52.94 | 53.09 | 53.09 | 35,000 |
15 Feb 2024 | 52.85 | 53.33 | 52.85 | 53.33 | 53.33 | 44,400 |
14 Feb 2024 | 52.05 | 52.53 | 52.01 | 52.47 | 52.47 | 41,300 |
13 Feb 2024 | 52.37 | 52.37 | 51.48 | 51.78 | 51.78 | 60,700 |
12 Feb 2024 | 52.48 | 52.90 | 52.46 | 52.85 | 52.85 | 24,700 |
09 Feb 2024 | 51.96 | 52.42 | 51.96 | 52.35 | 52.35 | 48,100 |
08 Feb 2024 | 51.83 | 52.09 | 51.77 | 52.08 | 52.08 | 22,600 |
07 Feb 2024 | 51.61 | 52.04 | 51.61 | 51.87 | 51.87 | 36,900 |
06 Feb 2024 | 50.53 | 51.41 | 50.53 | 51.41 | 51.41 | 50,500 |
05 Feb 2024 | 50.88 | 50.88 | 50.42 | 50.61 | 50.61 | 32,700 |
02 Feb 2024 | 51.44 | 51.50 | 51.02 | 51.39 | 51.39 | 41,700 |
01 Feb 2024 | 51.13 | 51.75 | 51.09 | 51.75 | 51.75 | 28,000 |
31 Jan 2024 | 51.44 | 51.65 | 50.84 | 50.93 | 50.93 | 59,400 |
30 Jan 2024 | 51.33 | 51.49 | 51.16 | 51.38 | 51.38 | 72,000 |
29 Jan 2024 | 51.06 | 51.53 | 50.94 | 51.52 | 51.52 | 54,600 |
26 Jan 2024 | 51.23 | 51.47 | 51.08 | 51.15 | 51.15 | 53,200 |
25 Jan 2024 | 50.88 | 51.14 | 50.73 | 50.96 | 50.96 | 125,100 |
24 Jan 2024 | 51.71 | 51.79 | 50.54 | 50.57 | 50.57 | 54,400 |
23 Jan 2024 | 51.56 | 51.72 | 51.16 | 51.27 | 51.27 | 22,000 |
22 Jan 2024 | 51.14 | 51.65 | 51.14 | 51.54 | 51.54 | 37,800 |
19 Jan 2024 | 51.26 | 51.26 | 50.46 | 50.96 | 50.96 | 158,400 |
18 Jan 2024 | 50.77 | 51.05 | 50.64 | 51.02 | 51.02 | 35,800 |
17 Jan 2024 | 50.77 | 51.02 | 50.67 | 50.85 | 50.85 | 39,200 |
16 Jan 2024 | 51.57 | 51.79 | 51.39 | 51.62 | 51.62 | 517,700 |
12 Jan 2024 | 52.25 | 52.40 | 52.01 | 52.11 | 52.11 | 35,300 |
11 Jan 2024 | 52.10 | 52.21 | 51.41 | 51.83 | 51.83 | 24,600 |
10 Jan 2024 | 51.81 | 52.20 | 51.81 | 52.15 | 52.15 | 16,000 |
09 Jan 2024 | 51.60 | 51.99 | 51.44 | 51.73 | 51.73 | 23,700 |
08 Jan 2024 | 51.47 | 51.89 | 51.37 | 51.89 | 51.89 | 24,600 |
05 Jan 2024 | 51.39 | 51.86 | 51.33 | 51.44 | 51.44 | 15,200 |
04 Jan 2024 | 51.61 | 51.90 | 51.56 | 51.57 | 51.57 | 37,500 |
03 Jan 2024 | 52.08 | 52.08 | 51.65 | 51.70 | 51.70 | 29,900 |
02 Jan 2024 | 52.50 | 52.76 | 52.31 | 52.43 | 52.43 | 32,700 |
29 Dec 2023 | 53.07 | 53.26 | 52.93 | 53.01 | 53.01 | 29,500 |
28 Dec 2023 | 53.13 | 53.33 | 53.09 | 53.15 | 53.15 | 21,600 |
27 Dec 2023 | 53.12 | 53.41 | 53.12 | 53.26 | 53.26 | 23,700 |
26 Dec 2023 | 52.89 | 53.30 | 52.83 | 53.19 | 53.19 | 33,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |