Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 57.98 | 58.00 | 57.88 | 57.90 | 57.90 | 1,933 |
03 May 2024 | 58.19 | 58.29 | 57.87 | 57.87 | 57.87 | 809 |
02 May 2024 | 57.21 | 57.92 | 57.21 | 57.92 | 57.92 | 3,271 |
01 May 2024 | 54.32 | 55.32 | 54.32 | 55.30 | 55.30 | 1,527 |
30 Apr 2024 | 54.89 | 54.89 | 54.57 | 54.68 | 54.68 | 1,361 |
29 Apr 2024 | 54.34 | 55.03 | 54.34 | 55.03 | 55.03 | 3,426 |
26 Apr 2024 | 54.00 | 54.43 | 53.95 | 54.23 | 54.23 | 2,714 |
25 Apr 2024 | 51.50 | 51.79 | 51.32 | 51.79 | 51.79 | 632 |
24 Apr 2024 | 51.13 | 51.13 | 50.91 | 50.94 | 50.94 | 678 |
23 Apr 2024 | 50.40 | 50.74 | 50.40 | 50.51 | 50.51 | 752 |
22 Apr 2024 | 51.00 | 51.30 | 50.79 | 51.30 | 51.30 | 501 |
19 Apr 2024 | 51.25 | 51.43 | 51.13 | 51.25 | 51.25 | 1,765 |
18 Apr 2024 | 51.99 | 52.08 | 51.73 | 51.73 | 51.73 | 723 |
17 Apr 2024 | 52.18 | 52.18 | 51.49 | 51.58 | 51.58 | 1,625 |
16 Apr 2024 | 51.99 | 52.28 | 51.88 | 52.28 | 52.28 | 2,149 |
15 Apr 2024 | 52.90 | 53.25 | 52.60 | 52.62 | 52.62 | 945 |
12 Apr 2024 | 52.80 | 52.80 | 52.70 | 52.70 | 52.70 | 202 |
11 Apr 2024 | 53.90 | 53.90 | 53.17 | 53.27 | 53.27 | 2,507 |
10 Apr 2024 | 53.07 | 53.07 | 52.75 | 52.88 | 52.88 | 1,990 |
09 Apr 2024 | 53.00 | 53.88 | 53.00 | 53.38 | 53.38 | 4,663 |
08 Apr 2024 | 51.63 | 51.87 | 51.54 | 51.87 | 51.87 | 1,355 |
05 Apr 2024 | 50.48 | 51.81 | 50.48 | 50.91 | 50.91 | 1,657 |
04 Apr 2024 | 51.28 | 51.56 | 51.28 | 51.51 | 51.51 | 496 |
03 Apr 2024 | 50.75 | 51.05 | 50.60 | 51.05 | 51.05 | 512 |
02 Apr 2024 | 51.37 | 51.60 | 51.36 | 51.55 | 51.55 | 1,618 |
28 Mar 2024 | 51.50 | 51.50 | 50.86 | 50.86 | 50.86 | 618 |
27 Mar 2024 | 51.60 | 51.60 | 51.49 | 51.54 | 51.54 | 956 |
26 Mar 2024 | 54.34 | 54.34 | 54.09 | 54.09 | 54.09 | 2,722 |
25 Mar 2024 | 53.65 | 53.95 | 53.65 | 53.78 | 53.78 | 409 |
22 Mar 2024 | 54.55 | 54.60 | 54.55 | 54.60 | 54.60 | 603 |
21 Mar 2024 | 55.03 | 55.03 | 54.92 | 54.92 | 54.92 | 4,250 |
20 Mar 2024 | 54.83 | 55.00 | 54.83 | 54.86 | 54.86 | 1,560 |
19 Mar 2024 | 54.92 | 54.93 | 54.36 | 54.93 | 54.93 | 2,937 |
18 Mar 2024 | 55.39 | 55.39 | 54.91 | 55.07 | 55.07 | 1,883 |
15 Mar 2024 | 53.45 | 53.73 | 53.45 | 53.47 | 53.47 | 999 |
14 Mar 2024 | 54.13 | 54.13 | 53.30 | 53.30 | 53.30 | 1,829 |
13 Mar 2024 | 53.39 | 53.45 | 53.04 | 53.04 | 53.04 | 1,026 |
12 Mar 2024 | 52.98 | 53.26 | 52.90 | 53.26 | 53.26 | 3,639 |
11 Mar 2024 | 50.00 | 50.56 | 50.00 | 50.47 | 50.47 | 330 |
08 Mar 2024 | 47.91 | 48.06 | 47.84 | 47.84 | 47.84 | 716 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 49.23 | 49.41 | 49.22 | 49.40 | 49.40 | 2,700 |
05 Mar 2024 | 48.65 | 48.67 | 48.56 | 48.56 | 48.56 | 544 |
04 Mar 2024 | 49.19 | 49.19 | 48.13 | 48.13 | 48.13 | 11,450 |
01 Mar 2024 | 49.84 | 49.94 | 49.66 | 49.80 | 49.80 | 10,549 |
29 Feb 2024 | 49.30 | 49.33 | 49.30 | 49.30 | 49.30 | 447 |
28 Feb 2024 | 49.02 | 49.09 | 49.02 | 49.09 | 49.09 | 1,501 |
27 Feb 2024 | 51.00 | 51.19 | 50.67 | 51.13 | 51.13 | 2,882 |
26 Feb 2024 | 48.10 | 49.02 | 48.10 | 49.01 | 49.01 | 8,562 |
23 Feb 2024 | 47.62 | 47.62 | 47.05 | 47.17 | 47.17 | 1,752 |
22 Feb 2024 | 47.65 | 47.70 | 47.40 | 47.40 | 47.40 | 1,598 |
21 Feb 2024 | 47.87 | 47.87 | 47.56 | 47.60 | 47.60 | 3,536 |
20 Feb 2024 | 47.20 | 47.20 | 46.37 | 46.37 | 46.37 | 938 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 48.71 | 48.71 | 48.51 | 48.53 | 48.53 | 1,808 |
15 Feb 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 62 |
14 Feb 2024 | 46.89 | 46.89 | 46.76 | 46.82 | 46.82 | 748 |
13 Feb 2024 | 47.59 | 47.59 | 47.20 | 47.20 | 47.20 | 1,249 |
12 Feb 2024 | 47.23 | 48.41 | 47.23 | 48.10 | 48.10 | 1,520 |
09 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 292 |
08 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2,298 |
07 Feb 2024 | 46.90 | 46.98 | 46.82 | 46.98 | 46.98 | 5,521 |
06 Feb 2024 | 46.59 | 46.74 | 46.56 | 46.74 | 46.74 | 2,023 |
05 Feb 2024 | 43.80 | 43.86 | 43.71 | 43.86 | 43.86 | 3,339 |
02 Feb 2024 | 44.11 | 44.17 | 43.98 | 44.17 | 44.17 | 6,908 |
01 Feb 2024 | 45.30 | 45.36 | 45.00 | 45.00 | 45.00 | 5,971 |
31 Jan 2024 | 44.79 | 45.30 | 44.70 | 45.14 | 45.14 | 8,887 |
30 Jan 2024 | 45.72 | 45.72 | 45.32 | 45.44 | 45.44 | 13,569 |
29 Jan 2024 | 47.50 | 47.50 | 46.50 | 46.65 | 46.65 | 11,487 |
26 Jan 2024 | 49.01 | 49.39 | 49.01 | 49.28 | 49.28 | 10,889 |
25 Jan 2024 | 50.74 | 50.89 | 50.42 | 50.43 | 50.43 | 8,541 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 51.16 | 51.62 | 51.16 | 51.46 | 51.46 | 1,734 |
22 Jan 2024 | 49.21 | 49.63 | 49.21 | 49.60 | 49.60 | 2,400 |
19 Jan 2024 | 50.23 | 50.50 | 49.84 | 50.50 | 50.50 | 1,466 |
18 Jan 2024 | 50.55 | 50.60 | 50.45 | 50.45 | 50.45 | 1,143 |
17 Jan 2024 | 49.94 | 50.13 | 49.93 | 50.00 | 50.00 | 5,953 |
16 Jan 2024 | 52.75 | 52.75 | 52.16 | 52.16 | 52.16 | 2,874 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 54.16 | 54.16 | 53.92 | 53.96 | 53.96 | 1,405 |
11 Jan 2024 | 53.85 | 54.02 | 53.66 | 54.02 | 54.02 | 6,607 |
10 Jan 2024 | 52.55 | 52.56 | 52.46 | 52.46 | 52.46 | 6,095 |
09 Jan 2024 | 53.20 | 53.20 | 52.97 | 52.97 | 52.97 | 8,170 |
08 Jan 2024 | 53.10 | 53.10 | 52.59 | 53.07 | 53.07 | 10,778 |
05 Jan 2024 | 53.50 | 53.66 | 53.47 | 53.56 | 53.56 | 1,699 |
04 Jan 2024 | 54.26 | 54.26 | 53.80 | 53.80 | 53.80 | 1,150 |
03 Jan 2024 | 53.94 | 54.18 | 53.94 | 54.08 | 54.08 | 1,841 |
02 Jan 2024 | 54.15 | 54.15 | 53.61 | 53.83 | 53.83 | 14,492 |
29 Dec 2023 | 55.05 | 55.10 | 55.05 | 55.10 | 55.10 | 95 |
28 Dec 2023 | 54.15 | 55.34 | 54.15 | 55.20 | 55.20 | 3,422 |
27 Dec 2023 | 53.44 | 53.44 | 53.10 | 53.13 | 53.13 | 1,007 |
22 Dec 2023 | 52.41 | 52.84 | 52.41 | 52.75 | 52.75 | 721 |
21 Dec 2023 | 51.65 | 51.89 | 51.65 | 51.89 | 51.89 | 1,524 |
20 Dec 2023 | 51.31 | 51.31 | 51.00 | 51.00 | 51.00 | 1,937 |
19 Dec 2023 | 51.66 | 52.26 | 51.66 | 52.26 | 52.26 | 449 |
18 Dec 2023 | 52.45 | 52.45 | 51.54 | 51.68 | 51.68 | 1,728 |
15 Dec 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 557 |
14 Dec 2023 | 52.55 | 53.50 | 52.55 | 53.33 | 53.33 | 401 |
13 Dec 2023 | 52.00 | 52.06 | 51.63 | 51.63 | 51.63 | 2,036 |
12 Dec 2023 | 53.45 | 53.45 | 52.81 | 52.85 | 52.85 | 474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |