Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 52.40 | 52.40 | 52.00 | 52.10 | 52.10 | 579 |
02 May 2024 | 52.20 | 52.40 | 51.40 | 52.30 | 52.30 | 1,485 |
30 Apr 2024 | 51.60 | 51.90 | 51.30 | 51.70 | 51.70 | 1,007 |
29 Apr 2024 | 51.60 | 52.00 | 50.80 | 51.70 | 51.70 | 3,198 |
26 Apr 2024 | 51.40 | 52.00 | 50.90 | 51.00 | 51.00 | 3,280 |
25 Apr 2024 | 52.90 | 53.00 | 51.80 | 52.00 | 52.00 | 1,161 |
24 Apr 2024 | 53.40 | 53.70 | 52.80 | 53.00 | 53.00 | 5,496 |
23 Apr 2024 | 53.60 | 53.70 | 52.60 | 53.30 | 53.30 | 7,288 |
22 Apr 2024 | 53.40 | 54.40 | 53.40 | 54.20 | 54.20 | 3,009 |
19 Apr 2024 | 54.60 | 54.60 | 52.10 | 52.80 | 52.80 | 7,308 |
18 Apr 2024 | 55.50 | 55.50 | 54.40 | 54.60 | 54.60 | 1,707 |
17 Apr 2024 | 56.30 | 56.30 | 55.20 | 55.30 | 55.30 | 898 |
16 Apr 2024 | 56.40 | 56.80 | 55.70 | 55.70 | 55.70 | 2,061 |
15 Apr 2024 | 56.00 | 57.50 | 56.00 | 56.30 | 56.30 | 5,015 |
12 Apr 2024 | 56.50 | 57.10 | 55.70 | 55.80 | 55.80 | 4,179 |
11 Apr 2024 | 55.50 | 55.90 | 55.50 | 55.80 | 55.80 | 1,885 |
10 Apr 2024 | 56.30 | 56.40 | 54.80 | 55.60 | 55.60 | 2,473 |
09 Apr 2024 | 56.50 | 56.50 | 54.90 | 56.00 | 56.00 | 4,384 |
08 Apr 2024 | 57.60 | 57.90 | 56.50 | 56.50 | 56.50 | 2,895 |
05 Apr 2024 | 56.90 | 57.60 | 56.40 | 57.60 | 57.60 | 9,895 |
04 Apr 2024 | 56.30 | 56.70 | 56.20 | 56.60 | 56.60 | 4,319 |
03 Apr 2024 | 55.30 | 56.90 | 54.80 | 56.30 | 56.30 | 4,824 |
02 Apr 2024 | 57.00 | 57.00 | 54.80 | 54.80 | 54.80 | 11,254 |
28 Mar 2024 | 56.90 | 57.20 | 56.30 | 56.30 | 56.30 | 5,059 |
27 Mar 2024 | 57.80 | 58.00 | 56.90 | 56.90 | 56.90 | 3,593 |
26 Mar 2024 | 56.30 | 57.70 | 56.30 | 57.40 | 57.40 | 3,212 |
25 Mar 2024 | 55.50 | 56.50 | 55.00 | 56.40 | 56.40 | 2,044 |
22 Mar 2024 | 56.20 | 57.70 | 54.60 | 55.30 | 55.30 | 6,670 |
21 Mar 2024 | 54.90 | 55.90 | 54.50 | 55.70 | 55.70 | 2,708 |
20 Mar 2024 | 54.90 | 54.90 | 53.60 | 54.10 | 54.10 | 4,314 |
19 Mar 2024 | 55.30 | 55.50 | 54.10 | 55.00 | 55.00 | 11,370 |
18 Mar 2024 | 55.20 | 56.00 | 55.00 | 55.40 | 55.40 | 4,833 |
15 Mar 2024 | 56.80 | 56.80 | 55.20 | 55.50 | 55.50 | 1,549 |
14 Mar 2024 | 56.30 | 56.30 | 55.20 | 55.70 | 55.70 | 9,554 |
13 Mar 2024 | 59.00 | 59.00 | 56.20 | 56.60 | 56.60 | 1,804 |
12 Mar 2024 | 59.90 | 60.00 | 58.20 | 58.20 | 58.20 | 3,949 |
11 Mar 2024 | 59.30 | 60.30 | 59.20 | 60.00 | 60.00 | 4,600 |
08 Mar 2024 | 59.40 | 60.00 | 58.60 | 59.30 | 59.30 | 6,002 |
07 Mar 2024 | 58.90 | 59.50 | 58.50 | 59.40 | 59.40 | 7,226 |
06 Mar 2024 | 58.00 | 59.30 | 57.10 | 58.60 | 58.60 | 7,788 |
05 Mar 2024 | 57.60 | 58.00 | 56.40 | 57.20 | 57.20 | 6,233 |
04 Mar 2024 | 58.40 | 58.40 | 56.20 | 57.30 | 57.30 | 5,984 |
01 Mar 2024 | 59.10 | 59.10 | 57.90 | 58.00 | 58.00 | 3,979 |
29 Feb 2024 | 58.40 | 58.80 | 58.30 | 58.50 | 58.50 | 1,789 |
28 Feb 2024 | 59.60 | 59.60 | 57.50 | 58.00 | 58.00 | 3,297 |
27 Feb 2024 | 57.70 | 59.00 | 57.20 | 59.00 | 59.00 | 4,482 |
26 Feb 2024 | 57.50 | 58.30 | 57.00 | 58.00 | 58.00 | 3,910 |
23 Feb 2024 | 57.70 | 58.30 | 56.80 | 58.00 | 58.00 | 2,616 |
22 Feb 2024 | 58.30 | 58.40 | 57.50 | 58.00 | 58.00 | 4,405 |
21 Feb 2024 | 57.70 | 58.50 | 55.50 | 58.50 | 58.50 | 5,136 |
20 Feb 2024 | 59.70 | 59.70 | 56.00 | 57.60 | 57.60 | 5,554 |
19 Feb 2024 | 59.80 | 60.30 | 59.10 | 60.00 | 60.00 | 3,196 |
16 Feb 2024 | 59.90 | 60.00 | 58.70 | 59.50 | 59.50 | 2,732 |
15 Feb 2024 | 59.50 | 59.80 | 58.50 | 59.60 | 59.60 | 3,933 |
14 Feb 2024 | 58.50 | 59.40 | 58.40 | 59.10 | 59.10 | 2,598 |
13 Feb 2024 | 59.00 | 59.10 | 57.80 | 59.10 | 59.10 | 2,211 |
12 Feb 2024 | 61.20 | 61.20 | 58.80 | 58.80 | 58.80 | 2,263 |
09 Feb 2024 | 59.90 | 61.20 | 59.60 | 60.70 | 60.70 | 4,770 |
08 Feb 2024 | 58.40 | 60.70 | 58.40 | 60.20 | 60.20 | 5,656 |
07 Feb 2024 | 58.20 | 59.00 | 57.50 | 58.90 | 58.90 | 2,302 |
06 Feb 2024 | 58.00 | 58.80 | 57.70 | 58.20 | 58.20 | 3,245 |
05 Feb 2024 | 58.50 | 58.90 | 57.00 | 58.90 | 58.90 | 3,828 |
02 Feb 2024 | 57.90 | 59.30 | 57.80 | 57.80 | 57.80 | 1,972 |
01 Feb 2024 | 57.80 | 58.60 | 57.60 | 58.10 | 58.10 | 877 |
31 Jan 2024 | 57.20 | 58.60 | 57.20 | 57.90 | 57.90 | 3,648 |
30 Jan 2024 | 57.30 | 57.80 | 57.00 | 57.30 | 57.30 | 1,811 |
29 Jan 2024 | 56.70 | 57.70 | 56.60 | 57.50 | 57.50 | 1,881 |
26 Jan 2024 | 57.00 | 57.60 | 56.80 | 57.10 | 57.10 | 1,570 |
25 Jan 2024 | 56.60 | 57.80 | 56.60 | 57.60 | 57.60 | 1,788 |
24 Jan 2024 | 57.10 | 57.60 | 56.10 | 56.90 | 56.90 | 1,687 |
23 Jan 2024 | 57.70 | 57.70 | 56.40 | 56.70 | 56.70 | 3,717 |
22 Jan 2024 | 58.00 | 58.00 | 55.70 | 57.60 | 57.60 | 4,791 |
19 Jan 2024 | 57.60 | 57.60 | 55.30 | 56.00 | 56.00 | 7,351 |
18 Jan 2024 | 55.60 | 57.70 | 55.60 | 57.60 | 57.60 | 1,866 |
17 Jan 2024 | 55.40 | 55.90 | 55.00 | 55.50 | 55.50 | 882 |
16 Jan 2024 | 55.40 | 56.20 | 55.20 | 55.90 | 55.90 | 915 |
15 Jan 2024 | 55.90 | 56.00 | 54.60 | 55.20 | 55.20 | 3,739 |
12 Jan 2024 | 56.60 | 56.90 | 56.10 | 56.40 | 56.40 | 2,206 |
11 Jan 2024 | 57.90 | 58.00 | 56.10 | 56.50 | 56.50 | 2,882 |
10 Jan 2024 | 59.20 | 59.50 | 56.80 | 57.40 | 57.40 | 11,981 |
09 Jan 2024 | 57.50 | 58.80 | 57.50 | 58.20 | 58.20 | 1,690 |
08 Jan 2024 | 56.10 | 58.50 | 56.10 | 58.20 | 58.20 | 1,474 |
05 Jan 2024 | 56.40 | 57.10 | 56.00 | 56.90 | 56.90 | 2,035 |
04 Jan 2024 | 57.10 | 57.50 | 56.50 | 57.00 | 57.00 | 1,491 |
03 Jan 2024 | 57.40 | 57.60 | 56.60 | 57.00 | 57.00 | 1,887 |
02 Jan 2024 | 58.70 | 59.10 | 57.50 | 57.50 | 57.50 | 7,756 |
29 Dec 2023 | 58.90 | 59.00 | 58.20 | 58.20 | 58.20 | 2,845 |
28 Dec 2023 | 59.40 | 59.40 | 57.60 | 58.80 | 58.80 | 2,048 |
27 Dec 2023 | 59.70 | 60.00 | 59.20 | 59.20 | 59.20 | 3,009 |
22 Dec 2023 | 58.70 | 59.70 | 58.30 | 59.40 | 59.40 | 2,804 |
21 Dec 2023 | 58.00 | 59.30 | 57.70 | 58.80 | 58.80 | 5,198 |
20 Dec 2023 | 58.40 | 58.90 | 58.00 | 58.20 | 58.20 | 5,197 |
19 Dec 2023 | 58.90 | 59.30 | 58.40 | 58.40 | 58.40 | 3,006 |
18 Dec 2023 | 58.00 | 59.00 | 57.20 | 58.40 | 58.40 | 9,122 |
15 Dec 2023 | 58.80 | 59.80 | 58.10 | 58.40 | 58.40 | 8,654 |
14 Dec 2023 | 56.20 | 59.00 | 55.80 | 58.30 | 58.30 | 11,536 |
13 Dec 2023 | 56.20 | 56.20 | 54.80 | 55.90 | 55.90 | 3,448 |
12 Dec 2023 | 54.70 | 55.60 | 54.00 | 55.60 | 55.60 | 11,199 |
11 Dec 2023 | 54.00 | 55.00 | 53.80 | 54.20 | 54.20 | 5,807 |
08 Dec 2023 | 52.40 | 54.40 | 52.40 | 54.40 | 54.40 | 8,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |