Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 62.72 | 62.95 | 61.85 | 62.67 | 62.67 | 5,660 |
02 May 2024 | 60.53 | 61.20 | 61.00 | 62.30 | 62.30 | 3,205 |
01 May 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
30 Apr 2024 | 61.53 | 62.00 | 60.15 | 60.40 | 60.40 | 6,906 |
29 Apr 2024 | 60.30 | 61.70 | 60.25 | 61.63 | 61.63 | 2,430 |
26 Apr 2024 | 58.72 | 60.40 | 59.40 | 60.20 | 60.20 | 6,849 |
25 Apr 2024 | 59.53 | 60.25 | 58.90 | 59.00 | 59.00 | 7,614 |
24 Apr 2024 | 60.92 | 61.00 | 59.60 | 59.63 | 59.63 | 20,020 |
23 Apr 2024 | 60.53 | 60.85 | 60.00 | 60.67 | 60.67 | 42,399 |
22 Apr 2024 | 58.92 | 60.55 | 59.40 | 60.25 | 60.25 | 31,578 |
19 Apr 2024 | 58.10 | 58.65 | 58.00 | 58.67 | 58.67 | 19,907 |
18 Apr 2024 | 57.30 | 57.85 | 57.40 | 57.88 | 57.88 | 10,894 |
17 Apr 2024 | 57.72 | 57.90 | 57.10 | 57.30 | 57.30 | 46,078 |
16 Apr 2024 | 59.00 | 57.85 | 57.00 | 57.53 | 57.53 | 51,815 |
15 Apr 2024 | 58.35 | 58.70 | 58.00 | 58.20 | 58.20 | 11,161 |
12 Apr 2024 | 58.15 | 59.25 | 58.29 | 58.45 | 58.45 | 8,692 |
11 Apr 2024 | 57.78 | 58.90 | 57.45 | 58.53 | 58.53 | 20,907 |
10 Apr 2024 | 59.63 | 60.30 | 57.90 | 58.20 | 58.20 | 39,511 |
09 Apr 2024 | 58.58 | 59.70 | 58.55 | 59.30 | 59.30 | 18,425 |
08 Apr 2024 | 58.25 | 58.75 | 57.35 | 58.67 | 58.67 | 20,440 |
05 Apr 2024 | 58.92 | 58.00 | 57.15 | 57.88 | 57.88 | 26,154 |
04 Apr 2024 | 57.30 | 58.25 | 56.50 | 58.05 | 58.05 | 53,026 |
03 Apr 2024 | 56.92 | 57.00 | 56.05 | 56.40 | 56.40 | 13,836 |
02 Apr 2024 | 57.25 | 57.35 | 56.25 | 56.78 | 56.78 | 83,899 |
28 Mar 2024 | 56.00 | 57.10 | 55.85 | 57.15 | 57.15 | 18,505 |
27 Mar 2024 | 55.25 | 56.20 | 55.10 | 56.15 | 56.15 | 8,504 |
26 Mar 2024 | 55.30 | 55.55 | 54.85 | 55.53 | 55.53 | 10,735 |
25 Mar 2024 | 54.78 | 55.30 | 54.40 | 55.20 | 55.20 | 10,865 |
22 Mar 2024 | 55.00 | 54.75 | 53.85 | 54.53 | 54.53 | 12,815 |
21 Mar 2024 | 53.00 | 54.20 | 53.33 | 53.58 | 53.58 | 20,699 |
20 Mar 2024 | 52.35 | 52.50 | 52.00 | 52.24 | 52.24 | 22,503 |
19 Mar 2024 | 52.49 | 52.85 | 51.85 | 52.53 | 52.53 | 9,635 |
18 Mar 2024 | 52.29 | 52.90 | 52.45 | 52.67 | 52.67 | 6,614 |
15 Mar 2024 | 52.10 | 53.20 | 52.00 | 52.20 | 52.20 | 50,505 |
14 Mar 2024 | 54.15 | 53.65 | 52.50 | 52.67 | 52.67 | 16,904 |
13 Mar 2024 | 53.00 | 53.40 | 52.80 | 52.92 | 52.92 | 12,271 |
12 Mar 2024 | 54.00 | 53.80 | 52.90 | 52.92 | 52.92 | 83,269 |
11 Mar 2024 | 53.20 | 53.95 | 53.20 | 53.53 | 53.53 | 13,275 |
08 Mar 2024 | 52.49 | 53.35 | 51.75 | 53.20 | 53.20 | 18,862 |
07 Mar 2024 | 52.35 | 53.40 | 51.95 | 52.30 | 52.30 | 15,166 |
06 Mar 2024 | 53.00 | 53.60 | 52.30 | 52.53 | 52.53 | 91,884 |
05 Mar 2024 | 52.35 | 52.95 | 52.05 | 52.35 | 52.35 | 18,982 |
04 Mar 2024 | 53.63 | 53.55 | 51.80 | 52.30 | 52.30 | 32,796 |
01 Mar 2024 | 53.45 | 53.91 | 52.65 | 53.10 | 53.10 | 53,540 |
29 Feb 2024 | 52.92 | 53.75 | 52.59 | 52.92 | 52.92 | 20,578 |
28 Feb 2024 | 54.78 | 54.75 | 52.45 | 53.40 | 53.40 | 16,556 |
27 Feb 2024 | 54.72 | 55.20 | 54.50 | 54.63 | 54.63 | 8,896 |
26 Feb 2024 | 56.00 | 55.70 | 54.50 | 55.00 | 55.00 | 8,108 |
23 Feb 2024 | 56.25 | 56.20 | 55.50 | 55.83 | 55.83 | 16,433 |
22 Feb 2024 | 55.53 | 56.70 | 54.90 | 55.78 | 55.78 | 24,917 |
21 Feb 2024 | 55.58 | 56.55 | 55.25 | 55.58 | 55.58 | 20,564 |
20 Feb 2024 | 55.15 | 55.60 | 54.55 | 54.63 | 54.63 | 8,414 |
19 Feb 2024 | 55.78 | 56.50 | 55.10 | 55.53 | 55.53 | 7,200 |
16 Feb 2024 | 56.40 | 56.55 | 55.55 | 55.88 | 55.88 | 3,814 |
15 Feb 2024 | 55.00 | 56.20 | 55.15 | 55.72 | 55.72 | 8,227 |
14 Feb 2024 | 54.92 | 55.65 | 54.80 | 55.05 | 55.05 | 24,432 |
13 Feb 2024 | 55.88 | 56.40 | 54.60 | 54.83 | 54.83 | 5,436 |
12 Feb 2024 | 55.35 | 56.35 | 55.10 | 56.15 | 56.15 | 48,938 |
09 Feb 2024 | 56.00 | 56.70 | 54.85 | 54.92 | 54.92 | 8,069 |
08 Feb 2024 | 56.00 | 56.65 | 55.90 | 56.00 | 56.00 | 43,219 |
07 Feb 2024 | 56.88 | 57.00 | 55.94 | 56.15 | 56.15 | 9,937 |
06 Feb 2024 | 57.00 | 57.50 | 56.60 | 56.72 | 56.72 | 14,422 |
05 Feb 2024 | 57.67 | 58.15 | 57.25 | 57.40 | 57.40 | 44,469 |
02 Feb 2024 | 59.00 | 60.00 | 57.79 | 57.83 | 57.83 | 8,079 |
01 Feb 2024 | 59.10 | 59.85 | 57.75 | 57.92 | 57.92 | 26,077 |
31 Jan 2024 | 59.53 | 60.85 | 59.65 | 60.67 | 60.67 | 14,484 |
30 Jan 2024 | 59.63 | 60.25 | 59.49 | 59.67 | 59.67 | 8,863 |
29 Jan 2024 | 59.30 | 59.60 | 58.15 | 59.45 | 59.45 | 3,005 |
26 Jan 2024 | 58.00 | 59.00 | 57.70 | 58.92 | 58.92 | 37,280 |
25 Jan 2024 | 59.05 | 58.55 | 57.80 | 58.25 | 58.25 | 19,891 |
24 Jan 2024 | 57.00 | 59.10 | 58.35 | 58.67 | 58.67 | 35,010 |
23 Jan 2024 | 58.72 | 59.40 | 57.85 | 57.92 | 57.92 | 27,578 |
22 Jan 2024 | 59.63 | 59.75 | 58.10 | 58.53 | 58.53 | 52,265 |
19 Jan 2024 | 59.00 | 59.50 | 58.25 | 58.53 | 58.53 | 23,945 |
18 Jan 2024 | 59.63 | 59.91 | 58.75 | 59.05 | 59.05 | 46,909 |
17 Jan 2024 | 61.30 | 61.45 | 59.20 | 59.83 | 59.83 | 22,819 |
16 Jan 2024 | 62.00 | 62.75 | 61.90 | 62.25 | 62.25 | 34,323 |
15 Jan 2024 | 63.30 | 63.45 | 62.51 | 62.72 | 62.72 | 10,414 |
12 Jan 2024 | 61.35 | 62.95 | 60.80 | 62.83 | 62.83 | 18,518 |
11 Jan 2024 | 61.63 | 61.85 | 60.60 | 61.00 | 61.00 | 12,983 |
10 Jan 2024 | 61.40 | 62.55 | 61.50 | 61.78 | 61.78 | 12,464 |
09 Jan 2024 | 62.10 | 62.00 | 61.05 | 61.35 | 61.35 | 9,226 |
08 Jan 2024 | 61.40 | 62.35 | 60.95 | 62.25 | 62.25 | 6,294 |
05 Jan 2024 | 61.67 | 62.60 | 61.15 | 62.15 | 62.15 | 9,491 |
04 Jan 2024 | 61.67 | 63.20 | 62.25 | 62.72 | 62.72 | 8,870 |
03 Jan 2024 | 65.00 | 63.80 | 61.65 | 62.15 | 62.15 | 5,964 |
02 Jan 2024 | 64.00 | 64.15 | 63.30 | 63.40 | 63.40 | 26,646 |
29 Dec 2023 | 64.53 | 64.65 | 63.50 | 64.25 | 64.25 | 14,976 |
28 Dec 2023 | 65.30 | 65.05 | 64.40 | 64.68 | 64.68 | 10,771 |
27 Dec 2023 | 63.45 | 65.15 | 63.90 | 64.93 | 64.93 | 10,188 |
22 Dec 2023 | 65.00 | 63.85 | 63.15 | 63.72 | 63.72 | 6,806 |
21 Dec 2023 | 63.58 | 64.90 | 63.20 | 64.00 | 64.00 | 21,213 |
20 Dec 2023 | 63.63 | 64.60 | 62.85 | 64.53 | 64.53 | 22,186 |
19 Dec 2023 | 63.78 | 63.75 | 62.65 | 63.53 | 63.53 | 7,776 |
18 Dec 2023 | 63.25 | 64.10 | 62.85 | 63.10 | 63.10 | 46,794 |
15 Dec 2023 | 64.57 | 64.70 | 63.45 | 63.45 | 63.45 | 33,591 |
14 Dec 2023 | 62.20 | 65.20 | 63.66 | 63.72 | 63.72 | 27,710 |
13 Dec 2023 | 60.88 | 61.60 | 60.45 | 61.35 | 61.35 | 10,282 |
12 Dec 2023 | 61.25 | 61.90 | 60.65 | 61.05 | 61.05 | 13,890 |
11 Dec 2023 | 62.15 | 62.00 | 61.40 | 61.72 | 61.72 | 11,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |