Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 53.80 | 54.03 | 52.91 | 53.84 | 53.84 | 40,700 |
01 May 2024 | 53.08 | 54.39 | 52.91 | 53.16 | 53.16 | 84,400 |
30 Apr 2024 | 54.24 | 54.54 | 53.31 | 53.31 | 53.31 | 65,800 |
29 Apr 2024 | 54.10 | 54.79 | 54.00 | 54.73 | 54.73 | 107,400 |
26 Apr 2024 | 52.71 | 53.57 | 52.65 | 53.36 | 53.36 | 87,100 |
25 Apr 2024 | 51.22 | 52.08 | 50.99 | 52.05 | 52.05 | 68,900 |
24 Apr 2024 | 52.03 | 52.14 | 51.10 | 51.70 | 51.70 | 105,700 |
23 Apr 2024 | 50.28 | 51.27 | 50.28 | 51.05 | 51.05 | 82,000 |
22 Apr 2024 | 49.99 | 50.39 | 49.44 | 50.17 | 50.17 | 60,800 |
19 Apr 2024 | 50.03 | 50.45 | 49.69 | 49.86 | 49.86 | 74,700 |
18 Apr 2024 | 50.35 | 50.97 | 50.19 | 50.21 | 50.21 | 57,200 |
17 Apr 2024 | 51.17 | 51.24 | 50.26 | 50.36 | 50.36 | 112,700 |
16 Apr 2024 | 50.90 | 51.33 | 50.51 | 50.95 | 50.95 | 129,400 |
15 Apr 2024 | 52.90 | 52.90 | 51.11 | 51.26 | 51.26 | 107,200 |
12 Apr 2024 | 53.17 | 53.42 | 52.32 | 52.50 | 52.50 | 66,300 |
11 Apr 2024 | 53.27 | 53.92 | 52.93 | 53.76 | 53.76 | 68,500 |
10 Apr 2024 | 52.92 | 53.41 | 52.85 | 53.18 | 53.18 | 125,900 |
09 Apr 2024 | 54.05 | 54.47 | 53.85 | 54.34 | 54.34 | 67,300 |
08 Apr 2024 | 53.47 | 54.19 | 53.47 | 53.88 | 53.88 | 81,200 |
05 Apr 2024 | 52.84 | 53.49 | 52.71 | 53.06 | 53.06 | 63,500 |
04 Apr 2024 | 54.12 | 54.41 | 52.86 | 52.91 | 52.91 | 118,700 |
03 Apr 2024 | 53.02 | 53.77 | 53.02 | 53.59 | 53.59 | 60,400 |
02 Apr 2024 | 53.60 | 53.60 | 53.20 | 53.34 | 53.34 | 117,100 |
01 Apr 2024 | 54.79 | 54.96 | 54.17 | 54.52 | 54.52 | 87,200 |
28 Mar 2024 | 54.40 | 54.85 | 54.40 | 54.71 | 54.71 | 64,000 |
27 Mar 2024 | 54.54 | 54.71 | 53.77 | 54.71 | 54.71 | 163,500 |
26 Mar 2024 | 54.44 | 54.75 | 54.07 | 54.08 | 54.08 | 92,300 |
25 Mar 2024 | 53.93 | 54.52 | 53.93 | 54.21 | 54.21 | 84,500 |
22 Mar 2024 | 54.42 | 54.65 | 54.03 | 54.20 | 54.20 | 97,400 |
21 Mar 2024 | 54.85 | 55.16 | 54.70 | 54.80 | 54.80 | 84,500 |
20 Mar 2024 | 53.31 | 54.51 | 53.24 | 54.29 | 54.29 | 104,400 |
19 Mar 2024 | 52.83 | 53.38 | 52.53 | 53.23 | 53.23 | 87,100 |
18 Mar 2024 | 53.52 | 53.52 | 52.94 | 53.20 | 53.20 | 103,600 |
15 Mar 2024 | 52.90 | 53.50 | 52.90 | 52.93 | 52.93 | 270,200 |
14 Mar 2024 | 54.50 | 54.76 | 52.65 | 53.06 | 53.06 | 154,300 |
13 Mar 2024 | 54.77 | 55.30 | 54.33 | 54.38 | 54.38 | 124,000 |
12 Mar 2024 | 54.99 | 55.38 | 54.21 | 55.07 | 55.07 | 140,700 |
11 Mar 2024 | 54.90 | 55.63 | 54.90 | 55.00 | 55.00 | 134,600 |
08 Mar 2024 | 55.96 | 56.47 | 54.93 | 55.16 | 55.16 | 79,400 |
07 Mar 2024 | 55.06 | 55.76 | 55.05 | 55.58 | 55.58 | 89,100 |
06 Mar 2024 | 54.45 | 55.30 | 54.18 | 54.76 | 54.76 | 108,400 |
05 Mar 2024 | 54.02 | 54.59 | 53.69 | 53.87 | 53.87 | 155,500 |
04 Mar 2024 | 55.00 | 55.03 | 54.28 | 54.39 | 54.39 | 196,400 |
01 Mar 2024 | 54.51 | 55.12 | 54.00 | 54.79 | 54.79 | 177,000 |
29 Feb 2024 | 54.45 | 54.71 | 54.08 | 54.35 | 54.35 | 105,800 |
28 Feb 2024 | 54.11 | 54.35 | 53.75 | 53.95 | 53.95 | 110,800 |
27 Feb 2024 | 54.60 | 54.85 | 54.25 | 54.60 | 54.60 | 151,400 |
26 Feb 2024 | 53.68 | 54.57 | 53.59 | 54.42 | 54.42 | 171,300 |
23 Feb 2024 | 54.00 | 54.10 | 53.51 | 53.55 | 53.55 | 452,000 |
22 Feb 2024 | 54.78 | 54.78 | 53.85 | 54.12 | 54.12 | 127,000 |
21 Feb 2024 | 54.00 | 54.20 | 53.54 | 53.88 | 53.88 | 66,900 |
20 Feb 2024 | 54.81 | 55.14 | 53.96 | 54.35 | 54.35 | 118,000 |
16 Feb 2024 | 55.58 | 56.03 | 55.25 | 55.42 | 55.42 | 116,800 |
15 Feb 2024 | 56.31 | 56.53 | 55.58 | 56.03 | 56.03 | 175,200 |
14 Feb 2024 | 54.53 | 55.96 | 54.53 | 55.89 | 55.89 | 153,600 |
13 Feb 2024 | 53.94 | 54.54 | 53.30 | 53.76 | 53.76 | 109,300 |
12 Feb 2024 | 54.97 | 56.04 | 54.97 | 55.52 | 55.52 | 117,600 |
09 Feb 2024 | 54.19 | 55.02 | 54.16 | 54.90 | 54.90 | 89,800 |
08 Feb 2024 | 53.24 | 54.04 | 53.00 | 53.88 | 53.88 | 104,900 |
07 Feb 2024 | 53.43 | 53.43 | 52.87 | 53.21 | 53.21 | 160,400 |
06 Feb 2024 | 52.28 | 53.11 | 52.28 | 53.10 | 53.10 | 100,600 |
05 Feb 2024 | 52.78 | 52.78 | 51.64 | 52.23 | 52.23 | 116,400 |
02 Feb 2024 | 52.49 | 53.02 | 52.06 | 52.92 | 52.92 | 103,500 |
01 Feb 2024 | 52.70 | 52.86 | 51.96 | 52.72 | 52.72 | 156,000 |
31 Jan 2024 | 52.92 | 53.91 | 52.45 | 52.45 | 52.45 | 102,000 |
30 Jan 2024 | 54.11 | 54.25 | 53.54 | 53.70 | 53.70 | 76,400 |
29 Jan 2024 | 53.00 | 54.31 | 52.97 | 54.23 | 54.23 | 88,100 |
26 Jan 2024 | 53.45 | 53.85 | 52.88 | 52.94 | 52.94 | 87,100 |
25 Jan 2024 | 53.97 | 54.00 | 53.09 | 53.43 | 53.43 | 103,700 |
24 Jan 2024 | 55.40 | 55.40 | 53.95 | 53.95 | 53.95 | 100,700 |
23 Jan 2024 | 55.29 | 55.46 | 54.68 | 54.87 | 54.87 | 92,800 |
22 Jan 2024 | 54.47 | 55.48 | 54.41 | 54.75 | 54.75 | 122,600 |
19 Jan 2024 | 53.70 | 54.00 | 53.08 | 53.95 | 53.95 | 118,200 |
18 Jan 2024 | 53.64 | 53.76 | 52.88 | 53.52 | 53.52 | 74,000 |
17 Jan 2024 | 53.12 | 53.12 | 52.60 | 53.07 | 53.07 | 82,300 |
16 Jan 2024 | 53.94 | 54.12 | 53.42 | 53.70 | 53.70 | 122,500 |
12 Jan 2024 | 54.65 | 55.13 | 54.19 | 54.30 | 54.30 | 75,400 |
11 Jan 2024 | 55.01 | 55.13 | 53.98 | 54.57 | 54.57 | 124,500 |
10 Jan 2024 | 54.95 | 55.28 | 54.64 | 55.03 | 55.03 | 50,900 |
09 Jan 2024 | 55.11 | 55.14 | 54.47 | 54.79 | 54.79 | 83,000 |
08 Jan 2024 | 54.39 | 55.53 | 54.38 | 55.46 | 55.46 | 97,000 |
05 Jan 2024 | 54.58 | 55.10 | 54.31 | 54.41 | 54.41 | 58,600 |
04 Jan 2024 | 54.37 | 55.06 | 54.37 | 54.63 | 54.63 | 86,800 |
03 Jan 2024 | 55.63 | 55.64 | 54.40 | 54.42 | 54.42 | 118,100 |
02 Jan 2024 | 57.24 | 57.25 | 56.13 | 56.43 | 56.43 | 144,500 |
29 Dec 2023 | 58.41 | 58.65 | 57.55 | 57.70 | 57.70 | 97,300 |
28 Dec 2023 | 58.88 | 59.04 | 58.39 | 58.57 | 58.57 | 108,500 |
27 Dec 2023 | 58.90 | 59.14 | 58.66 | 58.84 | 58.84 | 107,500 |
26 Dec 2023 | 58.01 | 58.95 | 58.01 | 58.82 | 58.82 | 102,900 |
22 Dec 2023 | 57.80 | 58.12 | 57.56 | 57.84 | 57.84 | 102,200 |
21 Dec 2023 | 57.00 | 57.47 | 56.81 | 57.47 | 57.47 | 80,900 |
20 Dec 2023 | 57.78 | 58.10 | 56.21 | 56.29 | 56.29 | 121,200 |
19 Dec 2023 | 57.37 | 58.07 | 57.37 | 58.07 | 58.07 | 135,600 |
18 Dec 2023 | 57.06 | 57.51 | 56.94 | 57.09 | 57.09 | 106,500 |
15 Dec 2023 | 57.52 | 57.77 | 56.95 | 57.26 | 57.26 | 90,800 |
14 Dec 2023 | 56.96 | 57.75 | 56.90 | 57.58 | 57.58 | 184,800 |
13 Dec 2023 | 54.85 | 56.19 | 54.17 | 56.06 | 56.06 | 114,500 |
12 Dec 2023 | 55.01 | 55.16 | 54.62 | 55.02 | 55.02 | 54,600 |
11 Dec 2023 | 55.07 | 55.29 | 54.74 | 55.10 | 55.10 | 76,100 |
08 Dec 2023 | 54.28 | 55.28 | 54.20 | 55.18 | 55.18 | 80,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |