Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.47 | 51.61 | 51.38 | 51.51 | 51.51 | 69,599 |
02 May 2024 | 51.90 | 51.90 | 51.27 | 51.50 | 51.50 | 177,900 |
01 May 2024 | 51.49 | 51.91 | 51.01 | 51.66 | 51.66 | 222,200 |
30 Apr 2024 | 51.17 | 51.17 | 50.93 | 51.06 | 51.06 | 212,600 |
29 Apr 2024 | 51.21 | 51.27 | 50.99 | 51.15 | 51.15 | 98,800 |
26 Apr 2024 | 51.00 | 51.28 | 50.94 | 51.15 | 51.15 | 60,900 |
25 Apr 2024 | 51.07 | 51.17 | 50.84 | 51.00 | 51.00 | 180,300 |
24 Apr 2024 | 50.30 | 51.50 | 50.30 | 51.10 | 51.10 | 186,100 |
23 Apr 2024 | 50.39 | 50.92 | 50.12 | 50.78 | 50.78 | 268,100 |
22 Apr 2024 | 50.79 | 51.21 | 49.65 | 50.21 | 50.21 | 350,100 |
19 Apr 2024 | 51.04 | 51.85 | 50.57 | 50.68 | 50.68 | 385,300 |
18 Apr 2024 | 51.47 | 52.36 | 50.84 | 51.21 | 51.21 | 178,500 |
17 Apr 2024 | 51.60 | 51.90 | 51.40 | 51.52 | 51.52 | 294,100 |
16 Apr 2024 | 51.70 | 51.95 | 51.49 | 51.55 | 51.55 | 202,700 |
15 Apr 2024 | 52.00 | 52.23 | 51.62 | 51.67 | 51.67 | 203,100 |
12 Apr 2024 | 51.93 | 52.08 | 51.80 | 52.00 | 52.00 | 137,800 |
11 Apr 2024 | 52.00 | 52.10 | 51.78 | 52.01 | 52.01 | 67,400 |
10 Apr 2024 | 51.96 | 52.08 | 51.90 | 52.05 | 52.05 | 187,100 |
09 Apr 2024 | 51.97 | 52.12 | 51.96 | 51.97 | 51.97 | 81,600 |
08 Apr 2024 | 52.05 | 52.24 | 51.98 | 52.00 | 52.00 | 86,600 |
05 Apr 2024 | 52.04 | 52.11 | 51.96 | 52.00 | 52.00 | 113,000 |
04 Apr 2024 | 52.15 | 52.24 | 51.96 | 52.05 | 52.05 | 117,300 |
03 Apr 2024 | 52.01 | 52.25 | 51.99 | 52.14 | 52.14 | 85,600 |
02 Apr 2024 | 52.28 | 52.38 | 52.00 | 52.11 | 52.11 | 125,400 |
01 Apr 2024 | 52.22 | 52.56 | 52.14 | 52.30 | 52.30 | 125,800 |
28 Mar 2024 | 51.92 | 52.35 | 51.75 | 52.22 | 52.22 | 193,400 |
27 Mar 2024 | 51.95 | 51.97 | 51.87 | 51.97 | 51.97 | 138,300 |
26 Mar 2024 | 52.00 | 52.00 | 51.91 | 51.96 | 51.96 | 108,300 |
25 Mar 2024 | 51.88 | 52.02 | 51.80 | 51.98 | 51.98 | 127,300 |
22 Mar 2024 | 51.94 | 51.95 | 51.75 | 51.88 | 51.88 | 75,200 |
21 Mar 2024 | 52.06 | 52.10 | 51.80 | 51.80 | 51.80 | 88,700 |
20 Mar 2024 | 51.76 | 52.06 | 51.72 | 51.95 | 51.95 | 137,300 |
19 Mar 2024 | 51.73 | 51.80 | 51.70 | 51.74 | 51.74 | 406,700 |
18 Mar 2024 | 51.69 | 51.75 | 51.69 | 51.72 | 51.72 | 47,000 |
15 Mar 2024 | 51.59 | 51.75 | 51.59 | 51.70 | 51.70 | 129,700 |
14 Mar 2024 | 51.65 | 51.73 | 51.62 | 51.73 | 51.73 | 76,900 |
13 Mar 2024 | 51.61 | 51.80 | 51.57 | 51.71 | 51.71 | 87,400 |
12 Mar 2024 | 51.57 | 51.77 | 51.55 | 51.57 | 51.57 | 142,100 |
11 Mar 2024 | 51.54 | 51.74 | 51.21 | 51.65 | 51.65 | 32,300 |
08 Mar 2024 | 51.75 | 51.90 | 51.51 | 51.59 | 51.59 | 43,500 |
07 Mar 2024 | 51.75 | 51.98 | 51.48 | 51.54 | 51.54 | 123,900 |
06 Mar 2024 | 51.50 | 51.90 | 51.37 | 51.75 | 51.75 | 151,900 |
05 Mar 2024 | 51.40 | 51.50 | 51.36 | 51.40 | 51.40 | 154,800 |
04 Mar 2024 | 51.50 | 51.64 | 51.42 | 51.42 | 51.42 | 107,400 |
01 Mar 2024 | 51.34 | 51.56 | 51.00 | 51.43 | 51.43 | 393,700 |
29 Feb 2024 | 51.50 | 51.52 | 51.33 | 51.41 | 51.41 | 97,700 |
28 Feb 2024 | 51.25 | 51.52 | 51.09 | 51.31 | 51.31 | 181,300 |
27 Feb 2024 | 51.61 | 51.90 | 51.25 | 51.50 | 51.50 | 80,300 |
26 Feb 2024 | 51.42 | 51.96 | 51.37 | 51.71 | 51.71 | 67,500 |
23 Feb 2024 | 51.20 | 51.66 | 51.18 | 51.56 | 51.56 | 311,000 |
22 Feb 2024 | 51.23 | 51.41 | 51.12 | 51.19 | 51.19 | 194,200 |
21 Feb 2024 | 51.24 | 51.32 | 51.06 | 51.16 | 51.16 | 240,900 |
20 Feb 2024 | 51.26 | 51.39 | 51.19 | 51.23 | 51.23 | 248,100 |
16 Feb 2024 | 51.54 | 51.63 | 51.23 | 51.31 | 51.31 | 185,900 |
15 Feb 2024 | 51.46 | 51.69 | 51.42 | 51.47 | 51.47 | 117,500 |
14 Feb 2024 | 51.46 | 51.49 | 51.29 | 51.33 | 51.33 | 940,100 |
13 Feb 2024 | 51.29 | 51.39 | 51.15 | 51.31 | 51.31 | 134,200 |
12 Feb 2024 | 51.25 | 51.42 | 51.25 | 51.33 | 51.33 | 396,600 |
09 Feb 2024 | 51.40 | 51.40 | 51.05 | 51.40 | 51.40 | 402,100 |
08 Feb 2024 | 50.99 | 51.50 | 50.91 | 51.11 | 51.11 | 895,400 |
07 Feb 2024 | 51.90 | 51.90 | 51.34 | 51.50 | 51.50 | 280,800 |
06 Feb 2024 | 51.89 | 52.15 | 51.70 | 52.02 | 52.02 | 214,200 |
05 Feb 2024 | 51.81 | 51.97 | 51.65 | 51.81 | 51.81 | 380,800 |
02 Feb 2024 | 51.73 | 52.17 | 51.73 | 51.86 | 51.86 | 412,400 |
01 Feb 2024 | 51.75 | 51.90 | 51.73 | 51.90 | 51.90 | 212,400 |
31 Jan 2024 | 51.78 | 51.98 | 51.48 | 51.73 | 51.73 | 281,700 |
30 Jan 2024 | 51.93 | 51.99 | 51.61 | 51.98 | 51.98 | 275,000 |
29 Jan 2024 | 51.87 | 51.94 | 51.80 | 51.94 | 51.94 | 188,200 |
26 Jan 2024 | 52.14 | 52.14 | 51.75 | 51.84 | 51.84 | 117,900 |
25 Jan 2024 | 51.50 | 52.03 | 51.45 | 51.92 | 51.92 | 379,000 |
24 Jan 2024 | 51.34 | 51.47 | 51.27 | 51.47 | 51.47 | 237,100 |
23 Jan 2024 | 51.55 | 51.55 | 51.27 | 51.35 | 51.35 | 160,900 |
22 Jan 2024 | 51.49 | 51.59 | 51.36 | 51.52 | 51.52 | 108,300 |
19 Jan 2024 | 51.45 | 51.45 | 51.25 | 51.36 | 51.36 | 90,000 |
18 Jan 2024 | 51.40 | 51.55 | 51.35 | 51.40 | 51.40 | 128,100 |
17 Jan 2024 | 51.30 | 51.68 | 51.30 | 51.45 | 51.45 | 93,900 |
16 Jan 2024 | 51.33 | 51.50 | 51.25 | 51.41 | 51.41 | 94,600 |
12 Jan 2024 | 51.25 | 51.42 | 51.21 | 51.35 | 51.35 | 84,700 |
11 Jan 2024 | 51.40 | 51.50 | 51.20 | 51.39 | 51.39 | 110,900 |
10 Jan 2024 | 51.22 | 51.50 | 51.22 | 51.40 | 51.40 | 244,800 |
09 Jan 2024 | 51.24 | 51.50 | 51.11 | 51.21 | 51.21 | 167,200 |
08 Jan 2024 | 51.58 | 51.84 | 51.35 | 51.36 | 51.36 | 221,800 |
05 Jan 2024 | 51.51 | 52.00 | 51.50 | 51.59 | 51.59 | 150,000 |
04 Jan 2024 | 51.90 | 51.90 | 51.40 | 51.60 | 51.60 | 110,600 |
03 Jan 2024 | 51.61 | 51.84 | 51.50 | 51.70 | 51.70 | 115,200 |
02 Jan 2024 | 51.22 | 51.73 | 51.22 | 51.66 | 51.66 | 178,200 |
29 Dec 2023 | 51.38 | 51.38 | 51.22 | 51.25 | 51.25 | 73,000 |
28 Dec 2023 | 51.11 | 51.36 | 51.11 | 51.28 | 51.28 | 39,100 |
27 Dec 2023 | 51.01 | 51.47 | 51.01 | 51.10 | 51.10 | 72,400 |
26 Dec 2023 | 51.30 | 51.60 | 51.09 | 51.09 | 51.09 | 53,100 |
22 Dec 2023 | 51.43 | 51.44 | 51.08 | 51.13 | 51.13 | 175,200 |
21 Dec 2023 | 51.29 | 51.46 | 51.08 | 51.35 | 51.35 | 203,300 |
20 Dec 2023 | 51.23 | 51.50 | 51.07 | 51.10 | 51.10 | 128,700 |
19 Dec 2023 | 51.01 | 51.30 | 50.92 | 51.25 | 51.25 | 324,700 |
18 Dec 2023 | 50.60 | 51.35 | 50.60 | 50.76 | 50.76 | 183,800 |
15 Dec 2023 | 51.23 | 51.39 | 50.26 | 50.59 | 50.59 | 362,500 |
14 Dec 2023 | 51.50 | 51.69 | 51.01 | 51.01 | 51.01 | 218,500 |
13 Dec 2023 | 51.27 | 51.55 | 51.00 | 51.25 | 51.25 | 297,700 |
12 Dec 2023 | 51.06 | 51.78 | 51.00 | 51.07 | 51.07 | 199,000 |
11 Dec 2023 | 51.38 | 51.49 | 51.02 | 51.20 | 51.20 | 219,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |