Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 56.40 | 58.12 | 56.62 | 57.12 | 57.12 | 183,148 |
02 May 2024 | 57.40 | 57.96 | 56.66 | 56.68 | 56.68 | 15,793 |
01 May 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 5,678 |
30 Apr 2024 | 58.40 | 58.54 | 56.30 | 57.60 | 57.60 | 33,944 |
29 Apr 2024 | 57.00 | 58.96 | 57.00 | 57.40 | 57.40 | 220,926 |
26 Apr 2024 | 57.80 | 57.56 | 55.70 | 56.47 | 56.47 | 368,382 |
25 Apr 2024 | 56.60 | 57.96 | 56.38 | 57.26 | 57.26 | 255,785 |
24 Apr 2024 | 60.90 | 61.98 | 56.60 | 57.69 | 57.69 | 400,280 |
23 Apr 2024 | 60.50 | 61.92 | 60.54 | 61.34 | 61.34 | 152,992 |
22 Apr 2024 | 60.30 | 61.22 | 59.16 | 60.48 | 60.48 | 106,440 |
19 Apr 2024 | 59.80 | 59.84 | 59.02 | 59.51 | 59.51 | 72,432 |
18 Apr 2024 | 59.00 | 60.20 | 58.56 | 59.78 | 59.78 | 223,110 |
17 Apr 2024 | 58.40 | 59.60 | 58.66 | 59.34 | 59.34 | 59,734 |
16 Apr 2024 | 60.10 | 60.98 | 59.02 | 59.37 | 59.37 | 52,238 |
15 Apr 2024 | 59.60 | 61.52 | 59.28 | 60.67 | 60.67 | 155,728 |
12 Apr 2024 | 60.50 | 61.10 | 59.66 | 59.86 | 59.86 | 62,292 |
11 Apr 2024 | 59.80 | 60.74 | 59.38 | 59.72 | 59.72 | 86,168 |
10 Apr 2024 | 60.90 | 61.92 | 60.04 | 60.26 | 60.26 | 134,642 |
09 Apr 2024 | 59.20 | 61.20 | 58.88 | 59.30 | 59.30 | 200,488 |
08 Apr 2024 | 58.20 | 59.54 | 58.04 | 59.16 | 59.16 | 110,768 |
05 Apr 2024 | 60.90 | 61.80 | 58.34 | 58.59 | 58.59 | 210,761 |
04 Apr 2024 | 60.10 | 61.68 | 60.36 | 61.33 | 61.33 | 123,909 |
03 Apr 2024 | 60.10 | 60.46 | 59.70 | 59.91 | 59.91 | 190,498 |
02 Apr 2024 | 59.00 | 60.22 | 58.34 | 59.33 | 59.33 | 186,034 |
28 Mar 2024 | 57.60 | 59.12 | 57.58 | 59.09 | 59.09 | 162,687 |
27 Mar 2024 | 57.00 | 57.43 | 56.50 | 56.83 | 56.83 | 625,945 |
26 Mar 2024 | 56.00 | 56.87 | 55.58 | 56.62 | 56.62 | 133,706 |
25 Mar 2024 | 56.20 | 57.32 | 55.62 | 56.42 | 56.42 | 126,973 |
22 Mar 2024 | 56.00 | 56.32 | 55.88 | 56.03 | 56.03 | 73,785 |
21 Mar 2024 | 56.00 | 56.50 | 55.88 | 56.15 | 56.15 | 72,774 |
20 Mar 2024 | 56.40 | 56.74 | 55.88 | 55.95 | 55.95 | 99,687 |
19 Mar 2024 | 56.00 | 56.60 | 55.94 | 56.56 | 56.56 | 73,653 |
18 Mar 2024 | 56.40 | 56.60 | 55.76 | 56.06 | 56.06 | 307,035 |
15 Mar 2024 | 56.20 | 56.48 | 55.54 | 56.29 | 56.29 | 406,323 |
14 Mar 2024 | 57.60 | 58.08 | 56.14 | 56.57 | 56.57 | 112,617 |
13 Mar 2024 | 58.00 | 58.78 | 57.42 | 57.57 | 57.57 | 430,927 |
12 Mar 2024 | 56.60 | 57.96 | 56.72 | 57.78 | 57.78 | 102,852 |
11 Mar 2024 | 55.30 | 57.08 | 55.44 | 56.62 | 56.62 | 224,566 |
08 Mar 2024 | 55.50 | 56.34 | 55.26 | 55.92 | 55.92 | 60,296 |
07 Mar 2024 | 55.10 | 55.64 | 54.46 | 55.50 | 55.50 | 396,014 |
06 Mar 2024 | 55.10 | 55.22 | 54.26 | 54.69 | 54.69 | 112,466 |
05 Mar 2024 | 55.10 | 55.14 | 53.86 | 54.62 | 54.62 | 171,752 |
04 Mar 2024 | 55.50 | 55.68 | 54.96 | 55.17 | 55.17 | 120,963 |
01 Mar 2024 | 55.10 | 55.78 | 54.90 | 55.28 | 55.28 | 92,420 |
29 Feb 2024 | 54.10 | 55.76 | 53.98 | 54.76 | 54.76 | 161,273 |
28 Feb 2024 | 54.70 | 57.04 | 54.02 | 55.53 | 55.53 | 249,534 |
27 Feb 2024 | 57.60 | 55.68 | 51.38 | 54.19 | 54.19 | 857,847 |
26 Feb 2024 | 57.80 | 58.80 | 57.44 | 58.26 | 58.26 | 199,237 |
23 Feb 2024 | 57.60 | 58.22 | 57.50 | 58.03 | 58.03 | 246,995 |
22 Feb 2024 | 57.40 | 58.26 | 57.47 | 57.81 | 57.81 | 87,260 |
21 Feb 2024 | 57.40 | 58.05 | 56.84 | 57.51 | 57.51 | 605,606 |
20 Feb 2024 | 57.60 | 58.18 | 57.28 | 57.65 | 57.65 | 74,128 |
19 Feb 2024 | 58.00 | 58.20 | 57.04 | 57.42 | 57.42 | 254,088 |
16 Feb 2024 | 55.70 | 58.04 | 55.10 | 57.84 | 57.84 | 153,345 |
15 Feb 2024 | 55.30 | 55.78 | 54.80 | 55.47 | 55.47 | 107,512 |
14 Feb 2024 | 54.10 | 55.20 | 53.98 | 54.70 | 54.70 | 100,228 |
13 Feb 2024 | 54.10 | 54.96 | 53.77 | 54.25 | 54.25 | 141,416 |
12 Feb 2024 | 53.90 | 54.68 | 53.72 | 54.08 | 54.08 | 91,259 |
09 Feb 2024 | 53.90 | 54.62 | 53.72 | 54.11 | 54.11 | 131,788 |
08 Feb 2024 | 54.30 | 54.90 | 54.12 | 54.37 | 54.37 | 117,835 |
07 Feb 2024 | 53.90 | 54.78 | 53.98 | 54.28 | 54.28 | 307,983 |
06 Feb 2024 | 53.70 | 53.92 | 53.06 | 53.64 | 53.64 | 314,915 |
05 Feb 2024 | 53.70 | 53.96 | 53.46 | 53.58 | 53.58 | 229,343 |
02 Feb 2024 | 54.90 | 55.04 | 53.40 | 54.77 | 54.77 | 108,592 |
01 Feb 2024 | 55.70 | 56.44 | 54.16 | 55.17 | 55.17 | 121,841 |
31 Jan 2024 | 56.00 | 56.28 | 55.60 | 56.10 | 56.10 | 93,383 |
30 Jan 2024 | 56.60 | 57.20 | 55.90 | 56.00 | 56.00 | 36,870 |
29 Jan 2024 | 56.40 | 57.42 | 55.64 | 56.39 | 56.39 | 77,479 |
26 Jan 2024 | 56.80 | 57.43 | 56.70 | 57.07 | 57.07 | 333,948 |
25 Jan 2024 | 56.60 | 56.76 | 56.10 | 56.36 | 56.36 | 76,210 |
24 Jan 2024 | 56.00 | 57.44 | 55.86 | 56.58 | 56.58 | 119,593 |
23 Jan 2024 | 55.70 | 56.28 | 55.42 | 55.89 | 55.89 | 46,325 |
22 Jan 2024 | 54.90 | 56.18 | 55.42 | 55.84 | 55.84 | 455,936 |
19 Jan 2024 | 55.30 | 55.98 | 54.94 | 55.21 | 55.21 | 261,754 |
18 Jan 2024 | 55.30 | 55.96 | 54.78 | 55.59 | 55.59 | 138,606 |
17 Jan 2024 | 56.60 | 56.20 | 55.08 | 55.13 | 55.13 | 303,711 |
16 Jan 2024 | 57.00 | 57.28 | 56.50 | 56.87 | 56.87 | 354,268 |
15 Jan 2024 | 57.40 | 57.86 | 57.14 | 57.34 | 57.34 | 73,387 |
12 Jan 2024 | 56.60 | 57.70 | 55.98 | 56.84 | 56.84 | 108,691 |
11 Jan 2024 | 57.80 | 58.46 | 57.06 | 57.37 | 57.37 | 82,218 |
10 Jan 2024 | 57.80 | 58.24 | 57.04 | 57.41 | 57.41 | 141,532 |
09 Jan 2024 | 57.60 | 58.06 | 56.94 | 57.88 | 57.88 | 63,915 |
08 Jan 2024 | 57.40 | 57.52 | 56.56 | 57.28 | 57.28 | 97,623 |
05 Jan 2024 | 57.80 | 57.64 | 57.03 | 57.34 | 57.34 | 343,215 |
04 Jan 2024 | 57.80 | 58.14 | 57.34 | 57.93 | 57.93 | 58,989 |
03 Jan 2024 | 59.40 | 60.06 | 57.64 | 58.11 | 58.11 | 229,253 |
02 Jan 2024 | 59.00 | 60.12 | 59.06 | 59.68 | 59.68 | 469,254 |
29 Dec 2023 | 59.00 | 59.62 | 58.98 | 59.16 | 59.16 | 229,709 |
28 Dec 2023 | 59.00 | 59.22 | 58.90 | 59.13 | 59.13 | 41,252 |
27 Dec 2023 | 59.00 | 59.64 | 58.68 | 59.37 | 59.37 | 32,979 |
22 Dec 2023 | 59.00 | 59.28 | 58.60 | 59.09 | 59.09 | 100,471 |
21 Dec 2023 | 59.00 | 59.60 | 58.18 | 58.29 | 58.29 | 606,432 |
20 Dec 2023 | 58.60 | 59.64 | 58.24 | 59.23 | 59.23 | 182,929 |
19 Dec 2023 | 57.00 | 58.60 | 56.64 | 58.36 | 58.36 | 196,065 |
18 Dec 2023 | 57.80 | 58.36 | 56.66 | 57.21 | 57.21 | 188,898 |
15 Dec 2023 | 57.80 | 58.10 | 57.54 | 57.94 | 57.94 | 354,329 |
14 Dec 2023 | 55.30 | 57.72 | 54.06 | 57.40 | 57.40 | 487,155 |
13 Dec 2023 | 54.30 | 54.90 | 54.20 | 54.53 | 54.53 | 109,639 |
12 Dec 2023 | 55.10 | 55.08 | 54.38 | 54.56 | 54.56 | 227,539 |
11 Dec 2023 | 54.90 | 55.34 | 54.00 | 54.60 | 54.60 | 218,592 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |