Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 55.70 | 55.70 | 2,576 |
03 May 2024 | 56.18 | 56.18 | 55.72 | 55.75 | 55.75 | 1,447 |
02 May 2024 | 55.71 | 55.76 | 55.71 | 55.74 | 55.74 | 8,210 |
01 May 2024 | 55.81 | 55.81 | 55.66 | 55.74 | 55.74 | 745 |
30 Apr 2024 | 55.71 | 55.79 | 55.71 | 55.69 | 55.69 | 1,999 |
29 Apr 2024 | 55.63 | 55.76 | 55.63 | 55.65 | 55.65 | 17,540 |
26 Apr 2024 | 55.60 | 55.62 | 55.60 | 55.63 | 55.63 | 4,679 |
25 Apr 2024 | 55.60 | 55.67 | 55.60 | 55.63 | 55.63 | 261 |
24 Apr 2024 | 55.68 | 55.68 | 55.58 | 55.65 | 55.65 | 8,564 |
23 Apr 2024 | 55.70 | 55.70 | 55.56 | 55.65 | 55.65 | 8,809 |
22 Apr 2024 | 55.62 | 55.70 | 55.57 | 55.70 | 55.70 | 38,059 |
19 Apr 2024 | 55.55 | 55.61 | 55.55 | 55.59 | 55.59 | 6,773 |
18 Apr 2024 | 55.60 | 55.61 | 55.55 | 55.56 | 55.56 | 7,194 |
17 Apr 2024 | 55.59 | 55.60 | 55.52 | 55.60 | 55.60 | 2,416 |
16 Apr 2024 | 55.49 | 55.58 | 55.49 | 55.53 | 55.53 | 884 |
15 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.53 | 55.53 | 808 |
12 Apr 2024 | 55.55 | 55.56 | 55.49 | 55.53 | 55.53 | 1,429 |
11 Apr 2024 | 55.46 | 55.54 | 55.46 | 55.51 | 55.51 | 2,271 |
10 Apr 2024 | 55.52 | 55.52 | 55.41 | 55.49 | 55.49 | 5,051 |
09 Apr 2024 | 55.46 | 55.50 | 55.46 | 55.52 | 55.52 | 1,323 |
08 Apr 2024 | 55.46 | 55.56 | 55.45 | 55.52 | 55.52 | 3,214 |
05 Apr 2024 | 55.50 | 55.55 | 55.45 | 55.53 | 55.53 | 27,299 |
04 Apr 2024 | 55.56 | 55.59 | 55.42 | 55.52 | 55.52 | 10,197 |
03 Apr 2024 | 55.47 | 55.51 | 55.40 | 55.44 | 55.44 | 2,971 |
02 Apr 2024 | 55.41 | 55.47 | 55.41 | 55.42 | 55.42 | 3,173 |
28 Mar 2024 | 55.50 | 55.50 | 55.42 | 55.46 | 55.46 | 2,499 |
27 Mar 2024 | 55.50 | 55.50 | 55.35 | 55.38 | 55.38 | 18,499 |
26 Mar 2024 | 55.40 | 55.40 | 55.34 | 55.35 | 55.35 | 23,732 |
25 Mar 2024 | 55.42 | 55.42 | 55.32 | 55.35 | 55.35 | 21,564 |
22 Mar 2024 | 55.41 | 55.41 | 55.32 | 55.35 | 55.35 | 4,177 |
21 Mar 2024 | 55.33 | 55.38 | 55.31 | 55.33 | 55.33 | 24,472 |
20 Mar 2024 | 55.25 | 55.39 | 55.21 | 55.21 | 55.21 | 98,922 |
19 Mar 2024 | 55.39 | 55.39 | 55.24 | 55.33 | 55.33 | 2,316 |
18 Mar 2024 | 55.30 | 55.40 | 55.24 | 55.33 | 55.33 | 2,438 |
15 Mar 2024 | 55.28 | 55.30 | 55.28 | 55.35 | 55.35 | 4,247 |
14 Mar 2024 | 55.28 | 55.28 | 55.28 | 55.30 | 55.30 | 50,739 |
13 Mar 2024 | 55.23 | 55.34 | 55.22 | 55.28 | 55.28 | 2,354 |
12 Mar 2024 | 55.34 | 55.34 | 55.20 | 55.26 | 55.26 | 7,092 |
11 Mar 2024 | 55.30 | 55.30 | 55.20 | 55.27 | 55.27 | 106 |
08 Mar 2024 | 55.22 | 55.28 | 55.22 | 55.27 | 55.27 | 3,716 |
07 Mar 2024 | 55.25 | 55.29 | 55.25 | 55.27 | 55.27 | 41,949 |
06 Mar 2024 | 55.24 | 55.24 | 55.22 | 55.22 | 55.22 | 1,141 |
05 Mar 2024 | 55.21 | 55.21 | 55.15 | 55.22 | 55.22 | 159 |
04 Mar 2024 | 55.18 | 55.23 | 55.17 | 55.24 | 55.24 | 2,277 |
01 Mar 2024 | 55.22 | 55.29 | 55.19 | 55.21 | 55.21 | 4,355 |
29 Feb 2024 | 55.20 | 55.22 | 55.20 | 55.22 | 55.22 | 11,006 |
28 Feb 2024 | 55.11 | 55.17 | 55.11 | 55.17 | 55.17 | 3,328 |
27 Feb 2024 | 55.18 | 55.20 | 55.05 | 55.15 | 55.15 | 491 |
26 Feb 2024 | 55.18 | 55.18 | 55.11 | 55.16 | 55.16 | 16,585 |
23 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.17 | 55.17 | 1,100 |
22 Feb 2024 | 55.08 | 55.08 | 55.07 | 55.13 | 55.13 | 542 |
21 Feb 2024 | 55.13 | 55.20 | 55.06 | 55.12 | 55.12 | 10,520 |
20 Feb 2024 | 55.15 | 55.15 | 55.05 | 55.13 | 55.13 | 9,365 |
19 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.11 | 55.11 | 231 |
16 Feb 2024 | 55.03 | 55.09 | 55.01 | 55.11 | 55.11 | 4,926 |
15 Feb 2024 | 55.03 | 55.09 | 55.03 | 55.01 | 55.01 | 11,075 |
14 Feb 2024 | 55.05 | 55.05 | 55.01 | 54.99 | 54.99 | 1,505 |
13 Feb 2024 | 54.98 | 55.05 | 54.98 | 55.05 | 55.05 | 4,134 |
12 Feb 2024 | 55.02 | 55.03 | 54.99 | 54.98 | 54.98 | 1,884 |
09 Feb 2024 | 54.94 | 55.04 | 54.94 | 54.98 | 54.98 | 7,003 |
08 Feb 2024 | 54.95 | 55.06 | 54.95 | 54.96 | 54.96 | 7,131 |
07 Feb 2024 | 54.97 | 54.97 | 54.89 | 54.92 | 54.92 | 48,385 |
06 Feb 2024 | 54.95 | 55.02 | 54.95 | 54.90 | 54.90 | 313 |
05 Feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 45 |
02 Feb 2024 | 54.84 | 54.94 | 54.84 | 54.88 | 54.88 | 3,501 |
01 Feb 2024 | 54.84 | 54.94 | 54.83 | 54.88 | 54.88 | 5,323 |
31 Jan 2024 | 54.90 | 54.90 | 54.90 | 54.85 | 54.85 | 64,287 |
30 Jan 2024 | 54.89 | 54.95 | 54.81 | 54.95 | 54.95 | 795 |
29 Jan 2024 | 54.78 | 54.92 | 54.78 | 54.82 | 54.82 | 13,022 |
26 Jan 2024 | 54.80 | 54.88 | 54.78 | 54.83 | 54.83 | 2,661 |
25 Jan 2024 | 54.51 | 54.88 | 54.51 | 54.81 | 54.81 | 3,384 |
24 Jan 2024 | 54.76 | 54.86 | 54.75 | 54.79 | 54.79 | 9,570 |
23 Jan 2024 | 54.80 | 54.83 | 54.77 | 54.79 | 54.79 | 7,503 |
22 Jan 2024 | 54.83 | 54.83 | 54.75 | 54.79 | 54.79 | 41,247 |
19 Jan 2024 | 54.82 | 54.82 | 54.80 | 54.76 | 54.76 | 19,076 |
18 Jan 2024 | 54.82 | 54.82 | 54.73 | 54.75 | 54.75 | 1,854 |
17 Jan 2024 | 54.75 | 54.87 | 54.68 | 54.73 | 54.73 | 5,906 |
16 Jan 2024 | 54.75 | 54.82 | 54.75 | 54.80 | 54.80 | 17,195 |
15 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.81 | 54.81 | 4,000 |
12 Jan 2024 | 54.74 | 54.74 | 54.74 | 54.79 | 54.79 | 12,900 |
11 Jan 2024 | 54.66 | 54.81 | 54.66 | 54.81 | 54.81 | 57,618 |
10 Jan 2024 | 54.68 | 54.82 | 54.68 | 54.72 | 54.72 | 13,843 |
09 Jan 2024 | 54.67 | 54.77 | 54.67 | 54.68 | 54.68 | 1,481 |
08 Jan 2024 | 54.65 | 54.73 | 54.65 | 54.71 | 54.71 | 4,300 |
05 Jan 2024 | 54.72 | 54.72 | 54.64 | 54.64 | 54.64 | 116,281 |
04 Jan 2024 | 54.73 | 54.73 | 54.59 | 54.70 | 54.70 | 267,312 |
03 Jan 2024 | 54.61 | 54.72 | 54.61 | 54.67 | 54.67 | 60,711 |
02 Jan 2024 | 54.61 | 54.61 | 54.61 | 54.63 | 54.63 | 1,432 |
29 Dec 2023 | 54.65 | 54.68 | 54.59 | 54.62 | 54.62 | 3,197 |
28 Dec 2023 | 54.62 | 54.67 | 54.62 | 54.63 | 54.63 | 1,023 |
27 Dec 2023 | 54.56 | 54.67 | 54.56 | 54.61 | 54.61 | 1,675 |
22 Dec 2023 | 54.57 | 54.66 | 54.53 | 54.61 | 54.61 | 4,607 |
21 Dec 2023 | 54.55 | 54.55 | 54.55 | 54.60 | 54.60 | 3,000 |
20 Dec 2023 | 54.60 | 54.60 | 54.50 | 54.58 | 54.58 | 8,263 |
19 Dec 2023 | 54.58 | 54.60 | 54.55 | 54.56 | 54.56 | 8,404 |
18 Dec 2023 | 54.56 | 54.61 | 54.54 | 54.56 | 54.56 | 5,262 |
15 Dec 2023 | 54.56 | 54.56 | 54.51 | 54.53 | 54.53 | 2,500 |
14 Dec 2023 | 54.51 | 54.57 | 54.51 | 54.53 | 54.53 | 156,562 |
13 Dec 2023 | 54.48 | 54.48 | 54.37 | 54.48 | 54.48 | 71,680 |
12 Dec 2023 | 54.47 | 54.47 | 54.47 | 54.50 | 54.50 | 1,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |