Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.62 | 59.72 | 58.88 | 59.46 | 59.46 | 1,553 |
02 May 2024 | 57.67 | 58.26 | 56.99 | 58.26 | 58.26 | 1,062 |
01 May 2024 | 56.36 | 57.60 | 55.78 | 57.60 | 57.60 | 1,781 |
30 Apr 2024 | 56.60 | 56.87 | 56.31 | 56.73 | 56.73 | 166 |
29 Apr 2024 | 57.60 | 58.14 | 57.31 | 57.31 | 57.31 | 347 |
26 Apr 2024 | 58.00 | 58.00 | 57.44 | 57.44 | 57.44 | 322 |
25 Apr 2024 | 56.00 | 57.47 | 55.95 | 57.22 | 57.22 | 2,943 |
24 Apr 2024 | 56.60 | 57.48 | 56.40 | 57.36 | 57.36 | 2,710 |
23 Apr 2024 | 56.02 | 57.27 | 55.74 | 56.82 | 56.82 | 2,337 |
22 Apr 2024 | 55.52 | 56.02 | 54.82 | 55.95 | 55.95 | 3,691 |
19 Apr 2024 | 55.92 | 56.77 | 55.61 | 55.90 | 55.90 | 6,937 |
18 Apr 2024 | 58.10 | 58.37 | 57.11 | 57.11 | 57.11 | 705 |
17 Apr 2024 | 57.77 | 58.56 | 57.18 | 57.79 | 57.79 | 6,163 |
16 Apr 2024 | 56.05 | 57.75 | 56.05 | 57.75 | 57.75 | 5,220 |
15 Apr 2024 | 58.54 | 58.87 | 57.13 | 57.13 | 57.13 | 5,055 |
12 Apr 2024 | 59.54 | 61.43 | 59.01 | 59.28 | 59.28 | 6,212 |
11 Apr 2024 | 59.25 | 59.53 | 58.66 | 59.51 | 59.51 | 869 |
10 Apr 2024 | 58.55 | 59.56 | 58.24 | 59.09 | 59.09 | 2,379 |
09 Apr 2024 | 59.70 | 60.35 | 59.66 | 60.07 | 60.07 | 1,456 |
08 Apr 2024 | 59.24 | 60.23 | 59.18 | 59.86 | 59.86 | 2,477 |
05 Apr 2024 | 58.29 | 59.29 | 58.29 | 59.05 | 59.05 | 1,263 |
04 Apr 2024 | 60.40 | 61.10 | 58.87 | 59.57 | 59.57 | 3,508 |
03 Apr 2024 | 58.10 | 60.43 | 58.10 | 60.37 | 60.37 | 2,321 |
02 Apr 2024 | 57.30 | 58.23 | 56.90 | 58.17 | 58.17 | 2,799 |
28 Mar 2024 | 59.59 | 60.04 | 59.56 | 59.65 | 59.65 | 3,158 |
27 Mar 2024 | 58.79 | 58.92 | 58.03 | 58.64 | 58.64 | 5,866 |
26 Mar 2024 | 59.00 | 60.44 | 58.92 | 59.20 | 59.20 | 22,717 |
25 Mar 2024 | 57.91 | 58.87 | 57.77 | 58.76 | 58.76 | 1,687 |
22 Mar 2024 | 58.12 | 58.93 | 58.02 | 58.44 | 58.44 | 2,331 |
21 Mar 2024 | 59.02 | 59.26 | 58.22 | 58.96 | 58.96 | 4,291 |
20 Mar 2024 | 59.00 | 59.10 | 57.86 | 58.68 | 58.68 | 8,530 |
19 Mar 2024 | 57.38 | 58.97 | 56.46 | 58.80 | 58.80 | 4,623 |
18 Mar 2024 | 56.77 | 58.67 | 56.55 | 58.07 | 58.07 | 10,697 |
15 Mar 2024 | 57.03 | 58.19 | 57.03 | 57.26 | 57.26 | 2,686 |
14 Mar 2024 | 59.70 | 59.76 | 57.07 | 57.22 | 57.22 | 4,501 |
13 Mar 2024 | 58.58 | 59.49 | 58.49 | 59.41 | 59.41 | 6,706 |
12 Mar 2024 | 57.91 | 59.78 | 57.67 | 59.03 | 59.03 | 6,296 |
11 Mar 2024 | 56.26 | 58.46 | 56.19 | 57.15 | 57.15 | 9,557 |
08 Mar 2024 | 59.34 | 59.98 | 54.93 | 55.96 | 55.96 | 37,249 |
07 Mar 2024 | 52.26 | 54.10 | 52.15 | 53.94 | 53.94 | 10,310 |
06 Mar 2024 | 53.10 | 53.55 | 52.14 | 52.51 | 52.51 | 10,339 |
05 Mar 2024 | 52.86 | 53.01 | 51.16 | 51.40 | 51.40 | 4,159 |
04 Mar 2024 | 54.98 | 55.07 | 53.83 | 53.90 | 53.90 | 2,567 |
01 Mar 2024 | 53.27 | 54.39 | 52.90 | 54.20 | 54.20 | 1,447 |
29 Feb 2024 | 52.99 | 53.59 | 52.14 | 52.29 | 52.29 | 5,417 |
28 Feb 2024 | 51.81 | 53.40 | 51.56 | 52.91 | 52.91 | 5,069 |
27 Feb 2024 | 52.21 | 52.53 | 51.58 | 51.61 | 51.61 | 1,556 |
26 Feb 2024 | 51.82 | 53.13 | 51.60 | 53.13 | 53.13 | 5,864 |
23 Feb 2024 | 50.60 | 51.51 | 50.44 | 51.35 | 51.35 | 5,702 |
22 Feb 2024 | 50.66 | 50.66 | 49.51 | 49.90 | 49.90 | 4,593 |
21 Feb 2024 | 49.13 | 50.50 | 49.09 | 49.82 | 49.82 | 3,303 |
20 Feb 2024 | 49.64 | 49.92 | 49.11 | 49.76 | 49.76 | 6,534 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 51.40 | 51.40 | 50.57 | 50.95 | 50.95 | 1,675 |
15 Feb 2024 | 51.70 | 52.00 | 50.93 | 50.98 | 50.98 | 4,456 |
14 Feb 2024 | 51.13 | 51.85 | 50.52 | 51.05 | 51.05 | 4,647 |
13 Feb 2024 | 50.00 | 51.58 | 50.00 | 50.77 | 50.77 | 2,885 |
12 Feb 2024 | 51.33 | 52.01 | 51.11 | 51.51 | 51.51 | 3,926 |
09 Feb 2024 | 51.47 | 51.60 | 51.10 | 51.36 | 51.36 | 1,383 |
08 Feb 2024 | 51.44 | 52.32 | 50.92 | 51.32 | 51.32 | 1,517 |
07 Feb 2024 | 52.10 | 52.29 | 50.92 | 51.09 | 51.09 | 1,385 |
06 Feb 2024 | 53.71 | 53.71 | 49.30 | 51.32 | 51.32 | 13,496 |
05 Feb 2024 | 57.31 | 57.73 | 52.91 | 54.44 | 54.44 | 7,085 |
02 Feb 2024 | 59.85 | 59.85 | 57.50 | 57.97 | 57.97 | 4,483 |
01 Feb 2024 | 61.15 | 61.78 | 60.51 | 61.12 | 61.12 | 3,621 |
31 Jan 2024 | 61.16 | 62.10 | 60.66 | 61.16 | 61.16 | 25,794 |
30 Jan 2024 | 63.22 | 63.27 | 61.60 | 61.89 | 61.89 | 7,985 |
29 Jan 2024 | 62.58 | 62.88 | 61.80 | 62.43 | 62.43 | 6,987 |
26 Jan 2024 | 62.10 | 64.27 | 61.90 | 62.60 | 62.60 | 79,943 |
25 Jan 2024 | 62.42 | 63.14 | 61.13 | 61.17 | 61.17 | 14,683 |
24 Jan 2024 | 62.46 | 63.07 | 61.45 | 62.64 | 62.64 | 4,911 |
23 Jan 2024 | 62.10 | 62.81 | 61.51 | 61.92 | 61.92 | 3,683 |
22 Jan 2024 | 63.02 | 63.93 | 62.13 | 62.86 | 62.86 | 5,077 |
19 Jan 2024 | 61.38 | 62.93 | 61.12 | 62.68 | 62.68 | 3,932 |
18 Jan 2024 | 62.38 | 62.42 | 60.75 | 61.14 | 61.14 | 1,921 |
17 Jan 2024 | 62.44 | 62.94 | 60.85 | 61.59 | 61.59 | 3,920 |
16 Jan 2024 | 64.47 | 64.47 | 61.80 | 62.18 | 62.18 | 13,006 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 61.32 | 64.63 | 60.94 | 64.48 | 64.48 | 39,492 |
11 Jan 2024 | 56.08 | 56.96 | 55.45 | 56.91 | 56.91 | 5,255 |
10 Jan 2024 | 56.23 | 56.25 | 55.52 | 55.99 | 55.99 | 4,102 |
09 Jan 2024 | 55.33 | 56.43 | 54.76 | 56.40 | 56.40 | 1,913 |
08 Jan 2024 | 55.00 | 56.41 | 55.00 | 55.78 | 55.78 | 2,405 |
05 Jan 2024 | 54.58 | 55.45 | 54.34 | 54.60 | 54.60 | 1,015 |
04 Jan 2024 | 54.75 | 55.30 | 54.63 | 55.22 | 55.22 | 521 |
03 Jan 2024 | 56.13 | 56.41 | 55.44 | 55.49 | 55.49 | 1,672 |
02 Jan 2024 | 58.90 | 58.90 | 56.95 | 57.07 | 57.07 | 4,724 |
29 Dec 2023 | 60.24 | 61.08 | 59.25 | 59.61 | 59.61 | 3,553 |
28 Dec 2023 | 59.52 | 60.44 | 59.34 | 60.16 | 60.16 | 1,978 |
27 Dec 2023 | 60.10 | 60.38 | 59.80 | 60.11 | 60.11 | 2,852 |
22 Dec 2023 | 60.47 | 61.27 | 60.20 | 60.49 | 60.49 | 62,537 |
21 Dec 2023 | 59.84 | 60.82 | 59.56 | 60.19 | 60.19 | 3,724 |
20 Dec 2023 | 61.67 | 61.72 | 60.50 | 61.06 | 61.06 | 11,764 |
19 Dec 2023 | 61.29 | 62.76 | 60.88 | 62.42 | 62.42 | 7,980 |
18 Dec 2023 | 62.38 | 62.75 | 60.36 | 61.40 | 61.40 | 11,726 |
15 Dec 2023 | 56.09 | 64.40 | 55.27 | 63.37 | 63.37 | 34,508 |
14 Dec 2023 | 56.75 | 57.69 | 55.89 | 55.94 | 55.94 | 17,849 |
13 Dec 2023 | 55.96 | 56.11 | 54.68 | 55.06 | 55.06 | 15,055 |
12 Dec 2023 | 52.07 | 56.14 | 52.07 | 55.78 | 55.78 | 24,026 |
11 Dec 2023 | 49.92 | 52.68 | 49.69 | 52.29 | 52.29 | 32,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |