Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
15 May 2024 | 53.98 | 54.00 | 53.98 | 53.99 | 53.99 | 594,032 |
14 May 2024 | 53.61 | 54.42 | 53.55 | 53.97 | 53.97 | 904,444 |
13 May 2024 | 53.55 | 53.71 | 53.36 | 53.50 | 53.50 | 579,263 |
10 May 2024 | 51.31 | 53.90 | 51.25 | 53.46 | 53.46 | 1,992,625 |
09 May 2024 | 51.70 | 51.70 | 51.30 | 51.37 | 51.37 | 195,642 |
08 May 2024 | 51.45 | 51.60 | 51.43 | 51.53 | 51.53 | 164,845 |
07 May 2024 | 51.79 | 51.79 | 51.41 | 51.50 | 51.50 | 68,080 |
06 May 2024 | 51.53 | 51.54 | 51.41 | 51.50 | 51.50 | 176,628 |
03 May 2024 | 51.50 | 51.61 | 51.37 | 51.51 | 51.51 | 69,599 |
02 May 2024 | 51.90 | 51.90 | 51.27 | 51.50 | 51.50 | 177,904 |
01 May 2024 | 51.49 | 51.91 | 51.01 | 51.66 | 51.66 | 222,182 |
30 Apr 2024 | 51.17 | 51.17 | 50.93 | 51.06 | 51.06 | 212,588 |
29 Apr 2024 | 51.21 | 51.26 | 50.99 | 51.15 | 51.15 | 98,759 |
26 Apr 2024 | 51.00 | 51.28 | 50.94 | 51.15 | 51.15 | 60,949 |
25 Apr 2024 | 51.07 | 51.17 | 50.84 | 51.00 | 51.00 | 180,256 |
24 Apr 2024 | 50.30 | 51.50 | 50.30 | 51.10 | 51.10 | 186,123 |
23 Apr 2024 | 50.39 | 50.92 | 50.12 | 50.78 | 50.78 | 268,073 |
22 Apr 2024 | 50.79 | 51.21 | 49.65 | 50.21 | 50.21 | 350,131 |
19 Apr 2024 | 51.04 | 51.85 | 50.57 | 50.68 | 50.68 | 385,333 |
18 Apr 2024 | 51.47 | 52.36 | 50.84 | 51.21 | 51.21 | 178,474 |
17 Apr 2024 | 51.60 | 51.90 | 51.40 | 51.52 | 51.52 | 294,061 |
16 Apr 2024 | 51.70 | 51.95 | 51.49 | 51.55 | 51.55 | 202,722 |
15 Apr 2024 | 52.00 | 52.23 | 51.62 | 51.67 | 51.67 | 203,117 |
12 Apr 2024 | 51.93 | 52.08 | 51.80 | 52.00 | 52.00 | 137,778 |
11 Apr 2024 | 52.00 | 52.10 | 51.78 | 52.01 | 52.01 | 67,394 |
10 Apr 2024 | 51.96 | 52.08 | 51.90 | 52.05 | 52.05 | 187,101 |
09 Apr 2024 | 51.97 | 52.12 | 51.96 | 51.97 | 51.97 | 81,608 |
08 Apr 2024 | 52.05 | 52.24 | 51.98 | 52.00 | 52.00 | 86,610 |
05 Apr 2024 | 52.03 | 52.11 | 51.96 | 52.00 | 52.00 | 113,047 |
04 Apr 2024 | 52.15 | 52.24 | 51.96 | 52.05 | 52.05 | 117,277 |
03 Apr 2024 | 52.01 | 52.24 | 51.99 | 52.14 | 52.14 | 85,649 |
02 Apr 2024 | 52.28 | 52.38 | 52.00 | 52.11 | 52.11 | 125,361 |
01 Apr 2024 | 52.22 | 52.56 | 52.14 | 52.30 | 52.30 | 125,817 |
28 Mar 2024 | 51.92 | 52.35 | 51.75 | 52.22 | 52.22 | 193,446 |
27 Mar 2024 | 51.95 | 51.97 | 51.87 | 51.97 | 51.97 | 138,328 |
26 Mar 2024 | 52.00 | 52.00 | 51.91 | 51.96 | 51.96 | 108,319 |
25 Mar 2024 | 51.88 | 52.02 | 51.80 | 51.98 | 51.98 | 127,264 |
22 Mar 2024 | 51.94 | 51.95 | 51.75 | 51.88 | 51.88 | 75,197 |
21 Mar 2024 | 52.06 | 52.10 | 51.80 | 51.80 | 51.80 | 88,651 |
20 Mar 2024 | 51.76 | 52.06 | 51.72 | 51.95 | 51.95 | 137,254 |
19 Mar 2024 | 51.73 | 51.80 | 51.70 | 51.74 | 51.74 | 406,715 |
18 Mar 2024 | 51.69 | 51.75 | 51.69 | 51.72 | 51.72 | 47,008 |
15 Mar 2024 | 51.59 | 51.75 | 51.59 | 51.70 | 51.70 | 129,652 |
14 Mar 2024 | 51.65 | 51.73 | 51.62 | 51.73 | 51.73 | 76,851 |
13 Mar 2024 | 51.61 | 51.80 | 51.57 | 51.71 | 51.71 | 87,377 |
12 Mar 2024 | 51.57 | 51.76 | 51.55 | 51.57 | 51.57 | 142,144 |
11 Mar 2024 | 51.54 | 51.74 | 51.21 | 51.65 | 51.65 | 32,278 |
08 Mar 2024 | 51.75 | 51.90 | 51.51 | 51.59 | 51.59 | 43,538 |
07 Mar 2024 | 51.75 | 51.98 | 51.48 | 51.54 | 51.54 | 123,894 |
06 Mar 2024 | 51.50 | 51.90 | 51.37 | 51.75 | 51.75 | 151,884 |
05 Mar 2024 | 51.40 | 51.50 | 51.36 | 51.40 | 51.40 | 154,779 |
04 Mar 2024 | 51.50 | 51.64 | 51.42 | 51.42 | 51.42 | 107,395 |
01 Mar 2024 | 51.34 | 51.56 | 51.00 | 51.43 | 51.43 | 393,669 |
29 Feb 2024 | 51.50 | 51.52 | 51.33 | 51.41 | 51.41 | 97,746 |
28 Feb 2024 | 51.25 | 51.52 | 51.09 | 51.31 | 51.31 | 181,332 |
27 Feb 2024 | 51.61 | 51.90 | 51.25 | 51.50 | 51.50 | 80,334 |
26 Feb 2024 | 51.42 | 51.96 | 51.37 | 51.71 | 51.71 | 67,482 |
23 Feb 2024 | 51.20 | 51.66 | 51.18 | 51.56 | 51.56 | 311,041 |
22 Feb 2024 | 51.23 | 51.41 | 51.12 | 51.19 | 51.19 | 194,159 |
21 Feb 2024 | 51.24 | 51.32 | 51.06 | 51.16 | 51.16 | 240,853 |
20 Feb 2024 | 51.26 | 51.38 | 51.19 | 51.23 | 51.23 | 248,119 |
16 Feb 2024 | 51.54 | 51.63 | 51.23 | 51.31 | 51.31 | 185,945 |
15 Feb 2024 | 51.46 | 51.69 | 51.42 | 51.47 | 51.47 | 117,457 |
14 Feb 2024 | 51.46 | 51.49 | 51.29 | 51.33 | 51.33 | 940,052 |
13 Feb 2024 | 51.29 | 51.39 | 51.15 | 51.31 | 51.31 | 134,243 |
12 Feb 2024 | 51.25 | 51.42 | 51.25 | 51.33 | 51.33 | 396,604 |
09 Feb 2024 | 51.40 | 51.40 | 51.05 | 51.40 | 51.40 | 402,083 |
08 Feb 2024 | 50.99 | 51.50 | 50.91 | 51.11 | 51.11 | 895,356 |
07 Feb 2024 | 51.90 | 51.90 | 51.34 | 51.50 | 51.50 | 280,844 |
06 Feb 2024 | 51.89 | 52.15 | 51.70 | 52.02 | 52.02 | 214,181 |
05 Feb 2024 | 51.81 | 51.97 | 51.65 | 51.81 | 51.81 | 380,831 |
02 Feb 2024 | 51.73 | 52.17 | 51.73 | 51.86 | 51.86 | 412,412 |
01 Feb 2024 | 51.75 | 51.90 | 51.73 | 51.90 | 51.90 | 212,421 |
31 Jan 2024 | 51.78 | 51.98 | 51.48 | 51.73 | 51.73 | 281,717 |
30 Jan 2024 | 51.93 | 51.99 | 51.61 | 51.98 | 51.98 | 275,045 |
29 Jan 2024 | 51.87 | 51.94 | 51.80 | 51.94 | 51.94 | 188,176 |
26 Jan 2024 | 52.14 | 52.14 | 51.75 | 51.84 | 51.84 | 117,933 |
25 Jan 2024 | 51.50 | 52.03 | 51.45 | 51.92 | 51.92 | 378,993 |
24 Jan 2024 | 51.34 | 51.47 | 51.27 | 51.47 | 51.47 | 237,076 |
23 Jan 2024 | 51.55 | 51.55 | 51.27 | 51.35 | 51.35 | 160,859 |
22 Jan 2024 | 51.49 | 51.59 | 51.36 | 51.52 | 51.52 | 108,302 |
19 Jan 2024 | 51.45 | 51.45 | 51.25 | 51.36 | 51.36 | 89,960 |
18 Jan 2024 | 51.40 | 51.55 | 51.35 | 51.40 | 51.40 | 128,144 |
17 Jan 2024 | 51.30 | 51.68 | 51.30 | 51.45 | 51.45 | 93,859 |
16 Jan 2024 | 51.33 | 51.50 | 51.25 | 51.41 | 51.41 | 94,616 |
12 Jan 2024 | 51.25 | 51.42 | 51.21 | 51.35 | 51.35 | 84,731 |
11 Jan 2024 | 51.40 | 51.49 | 51.20 | 51.39 | 51.39 | 110,861 |
10 Jan 2024 | 51.22 | 51.50 | 51.22 | 51.40 | 51.40 | 244,754 |
09 Jan 2024 | 51.24 | 51.50 | 51.11 | 51.21 | 51.21 | 167,210 |
08 Jan 2024 | 51.58 | 51.84 | 51.35 | 51.36 | 51.36 | 221,754 |
05 Jan 2024 | 51.51 | 52.00 | 51.50 | 51.59 | 51.59 | 149,990 |
04 Jan 2024 | 51.90 | 51.90 | 51.40 | 51.60 | 51.60 | 110,574 |
03 Jan 2024 | 51.61 | 51.84 | 51.50 | 51.70 | 51.70 | 115,165 |
02 Jan 2024 | 51.22 | 51.73 | 51.22 | 51.66 | 51.66 | 178,213 |
29 Dec 2023 | 51.38 | 51.38 | 51.22 | 51.25 | 51.25 | 73,021 |
28 Dec 2023 | 51.11 | 51.36 | 51.11 | 51.28 | 51.28 | 39,159 |
27 Dec 2023 | 51.01 | 51.47 | 51.01 | 51.10 | 51.10 | 72,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |