Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 54.04 | 54.08 | 54.04 | 54.05 | 54.05 | 10,103 |
20 May 2024 | 54.02 | 54.05 | 54.01 | 54.04 | 54.04 | 10,569 |
17 May 2024 | 54.02 | 54.12 | 54.01 | 54.04 | 54.04 | 18,150 |
16 May 2024 | 54.05 | 54.41 | 54.01 | 54.03 | 54.03 | 41,411 |
15 May 2024 | 53.99 | 54.03 | 53.99 | 54.01 | 54.01 | 16,077 |
14 May 2024 | 54.00 | 54.00 | 53.98 | 53.99 | 53.99 | 19,751 |
13 May 2024 | 54.00 | 54.00 | 53.97 | 53.99 | 53.99 | 13,569 |
10 May 2024 | 53.94 | 54.00 | 53.94 | 53.97 | 53.97 | 11,044 |
09 May 2024 | 53.98 | 54.00 | 53.95 | 53.97 | 53.97 | 9,321 |
08 May 2024 | 53.95 | 53.96 | 53.93 | 53.95 | 53.95 | 27,118 |
07 May 2024 | 53.94 | 53.99 | 53.92 | 53.95 | 53.95 | 26,178 |
03 May 2024 | 53.91 | 54.14 | 53.90 | 53.94 | 53.94 | 33,611 |
02 May 2024 | 53.90 | 54.00 | 53.89 | 53.92 | 53.92 | 11,273 |
01 May 2024 | 53.88 | 53.93 | 53.85 | 53.88 | 53.88 | 1,074 |
30 Apr 2024 | 53.87 | 53.90 | 53.85 | 53.87 | 53.87 | 5,127 |
29 Apr 2024 | 53.88 | 53.90 | 53.86 | 53.88 | 53.88 | 10,208 |
26 Apr 2024 | 53.87 | 53.89 | 53.85 | 53.87 | 53.87 | 18,444 |
25 Apr 2024 | 53.85 | 53.88 | 53.83 | 53.86 | 53.86 | 65,136 |
24 Apr 2024 | 53.89 | 53.89 | 53.83 | 53.84 | 53.84 | 9,513 |
23 Apr 2024 | 53.83 | 53.84 | 53.80 | 53.83 | 53.83 | 29,351 |
22 Apr 2024 | 53.83 | 53.83 | 53.81 | 53.82 | 53.82 | 13,582 |
19 Apr 2024 | 53.84 | 53.94 | 53.80 | 53.81 | 53.81 | 10,528 |
18 Apr 2024 | 53.81 | 53.83 | 53.80 | 53.81 | 53.81 | 100,859 |
17 Apr 2024 | 53.78 | 53.79 | 53.73 | 53.79 | 53.79 | 13,438 |
16 Apr 2024 | 53.78 | 53.78 | 53.76 | 53.78 | 53.78 | 6,348 |
15 Apr 2024 | 53.76 | 53.81 | 53.75 | 53.77 | 53.77 | 44,132 |
12 Apr 2024 | 53.76 | 53.82 | 53.75 | 53.77 | 53.77 | 56,074 |
11 Apr 2024 | 53.74 | 53.78 | 53.74 | 53.76 | 53.76 | 20,206 |
10 Apr 2024 | 53.74 | 53.76 | 53.72 | 53.72 | 53.72 | 197,143 |
09 Apr 2024 | 53.74 | 53.75 | 53.73 | 53.74 | 53.74 | 19,612 |
08 Apr 2024 | 53.72 | 53.75 | 53.72 | 53.73 | 53.73 | 6,143 |
05 Apr 2024 | 53.74 | 53.83 | 53.71 | 53.72 | 53.72 | 24,021 |
04 Apr 2024 | 53.71 | 53.74 | 53.69 | 53.72 | 53.72 | 21,977 |
03 Apr 2024 | 53.70 | 53.70 | 53.53 | 53.69 | 53.69 | 10,909 |
02 Apr 2024 | 53.70 | 53.70 | 53.65 | 53.69 | 53.69 | 35,723 |
28 Mar 2024 | 53.70 | 53.72 | 53.65 | 53.69 | 53.69 | 9,614 |
27 Mar 2024 | 53.65 | 53.69 | 53.63 | 53.68 | 53.68 | 19,699 |
26 Mar 2024 | 53.62 | 53.65 | 53.62 | 53.63 | 53.63 | 33,012 |
25 Mar 2024 | 53.63 | 53.64 | 53.62 | 53.62 | 53.62 | 9,670 |
22 Mar 2024 | 53.62 | 53.63 | 53.59 | 53.62 | 53.62 | 78,272 |
21 Mar 2024 | 53.60 | 53.63 | 53.60 | 53.62 | 53.62 | 86,235 |
20 Mar 2024 | 53.57 | 53.59 | 53.56 | 53.58 | 53.58 | 68,712 |
19 Mar 2024 | 53.56 | 53.59 | 53.56 | 53.58 | 53.58 | 9,839 |
18 Mar 2024 | 53.58 | 53.59 | 53.55 | 53.56 | 53.56 | 6,117 |
15 Mar 2024 | 53.57 | 53.59 | 53.55 | 53.56 | 53.56 | 43,928 |
14 Mar 2024 | 53.54 | 53.57 | 53.53 | 53.55 | 53.55 | 11,683 |
13 Mar 2024 | 53.54 | 53.55 | 53.53 | 53.53 | 53.53 | 44,705 |
12 Mar 2024 | 53.54 | 53.55 | 53.51 | 53.53 | 53.53 | 22,129 |
11 Mar 2024 | 53.52 | 53.53 | 53.52 | 53.52 | 53.52 | 10,164 |
08 Mar 2024 | 53.54 | 53.54 | 53.46 | 53.52 | 53.52 | 118,457 |
07 Mar 2024 | 53.53 | 53.55 | 53.48 | 53.51 | 53.51 | 28,436 |
06 Mar 2024 | 53.50 | 53.52 | 53.46 | 53.48 | 53.48 | 7,744 |
05 Mar 2024 | 53.48 | 53.49 | 53.46 | 53.47 | 53.47 | 3,967 |
04 Mar 2024 | 53.48 | 53.53 | 53.45 | 53.47 | 53.47 | 18,886 |
01 Mar 2024 | 53.47 | 53.47 | 53.44 | 53.47 | 53.47 | 39,776 |
29 Feb 2024 | 53.47 | 53.47 | 53.44 | 53.45 | 53.45 | 5,397 |
28 Feb 2024 | 53.44 | 53.45 | 53.41 | 53.44 | 53.44 | 19,635 |
27 Feb 2024 | 53.42 | 53.43 | 53.40 | 53.42 | 53.42 | 19,967 |
26 Feb 2024 | 53.42 | 53.43 | 53.40 | 53.41 | 53.41 | 6,595 |
23 Feb 2024 | 53.40 | 53.41 | 53.39 | 53.41 | 53.41 | 9,557 |
22 Feb 2024 | 53.39 | 53.41 | 53.39 | 53.40 | 53.40 | 6,775 |
21 Feb 2024 | 53.38 | 53.75 | 53.37 | 53.38 | 53.38 | 11,158 |
20 Feb 2024 | 53.38 | 53.38 | 53.36 | 53.38 | 53.38 | 10,521 |
19 Feb 2024 | 53.38 | 53.39 | 53.36 | 53.38 | 53.38 | 26,951 |
16 Feb 2024 | 53.35 | 53.37 | 53.33 | 53.35 | 53.35 | 13,726 |
15 Feb 2024 | 53.33 | 53.37 | 53.33 | 53.37 | 53.37 | 54,465 |
14 Feb 2024 | 53.32 | 53.33 | 53.31 | 53.33 | 53.33 | 51,416 |
13 Feb 2024 | 53.34 | 53.34 | 53.31 | 53.33 | 53.33 | 7,940 |
12 Feb 2024 | 53.33 | 53.34 | 53.30 | 53.32 | 53.32 | 23,361 |
09 Feb 2024 | 53.32 | 53.33 | 53.29 | 53.31 | 53.31 | 3,345 |
08 Feb 2024 | 53.30 | 53.34 | 53.28 | 53.31 | 53.31 | 9,461 |
07 Feb 2024 | 53.28 | 53.29 | 53.27 | 53.29 | 53.29 | 61,685 |
06 Feb 2024 | 53.29 | 53.29 | 53.26 | 53.28 | 53.28 | 103,012 |
05 Feb 2024 | 53.28 | 53.29 | 53.26 | 53.27 | 53.27 | 3,061 |
02 Feb 2024 | 53.29 | 53.29 | 53.26 | 53.28 | 53.28 | 14,458 |
01 Feb 2024 | 53.25 | 53.38 | 53.25 | 53.27 | 53.27 | 12,874 |
31 Jan 2024 | 53.19 | 53.25 | 53.19 | 53.25 | 53.25 | 5,624 |
30 Jan 2024 | 53.29 | 53.29 | 53.24 | 53.24 | 53.24 | 7,926 |
29 Jan 2024 | 53.26 | 53.26 | 53.22 | 53.23 | 53.23 | 7,377 |
26 Jan 2024 | 53.22 | 53.27 | 53.22 | 53.22 | 53.22 | 80,983 |
25 Jan 2024 | 53.20 | 53.22 | 53.19 | 53.21 | 53.21 | 9,341 |
24 Jan 2024 | 53.18 | 53.20 | 53.18 | 53.19 | 53.19 | 7,006 |
23 Jan 2024 | 53.19 | 53.19 | 53.17 | 53.18 | 53.18 | 10,833 |
22 Jan 2024 | 53.16 | 53.19 | 53.16 | 53.17 | 53.17 | 13,436 |
19 Jan 2024 | 53.18 | 53.18 | 53.15 | 53.17 | 53.17 | 42,087 |
18 Jan 2024 | 53.21 | 53.21 | 53.14 | 53.16 | 53.16 | 22,045 |
17 Jan 2024 | 53.14 | 53.16 | 53.13 | 53.14 | 53.14 | 11,639 |
16 Jan 2024 | 53.15 | 53.15 | 53.12 | 53.15 | 53.15 | 3,330 |
15 Jan 2024 | 53.15 | 53.17 | 53.12 | 53.16 | 53.16 | 8,004 |
12 Jan 2024 | 53.13 | 53.15 | 53.11 | 53.15 | 53.15 | 71,567 |
11 Jan 2024 | 53.13 | 53.15 | 53.09 | 53.13 | 53.13 | 51,882 |
10 Jan 2024 | 53.10 | 53.10 | 53.07 | 53.09 | 53.09 | 8,282 |
09 Jan 2024 | 53.09 | 53.10 | 53.07 | 53.09 | 53.09 | 19,354 |
08 Jan 2024 | 53.08 | 53.10 | 53.05 | 53.07 | 53.07 | 15,316 |
05 Jan 2024 | 53.07 | 53.09 | 53.06 | 53.08 | 53.08 | 4,193 |
04 Jan 2024 | 53.07 | 53.08 | 53.02 | 53.06 | 53.06 | 6,293 |
03 Jan 2024 | 53.05 | 53.06 | 53.02 | 53.03 | 53.03 | 14,481 |
02 Jan 2024 | 53.07 | 53.08 | 53.01 | 53.04 | 53.04 | 6,412 |
29 Dec 2023 | 53.00 | 53.05 | 52.99 | 53.01 | 53.01 | 50,349 |
28 Dec 2023 | 53.04 | 53.04 | 52.99 | 53.00 | 53.00 | 13,460 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |