Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 53.23 | 53.85 | 53.23 | 53.84 | 53.84 | 26,682 |
01 May 2024 | 52.70 | 53.41 | 52.44 | 52.79 | 52.79 | 4,000 |
30 Apr 2024 | 53.83 | 53.83 | 52.80 | 52.95 | 52.95 | 30,100 |
29 Apr 2024 | 53.37 | 53.73 | 53.37 | 53.73 | 53.73 | 19,300 |
26 Apr 2024 | 53.30 | 53.32 | 52.92 | 53.20 | 53.20 | 8,300 |
25 Apr 2024 | 52.01 | 52.38 | 52.00 | 52.26 | 52.26 | 13,600 |
24 Apr 2024 | 53.10 | 53.10 | 52.60 | 52.75 | 52.75 | 9,900 |
23 Apr 2024 | 53.23 | 53.29 | 52.98 | 53.25 | 53.25 | 12,500 |
22 Apr 2024 | 55.43 | 56.18 | 55.43 | 55.85 | 55.85 | 14,700 |
19 Apr 2024 | 54.94 | 54.94 | 54.50 | 54.68 | 54.68 | 7,300 |
18 Apr 2024 | 54.73 | 55.07 | 54.73 | 54.94 | 54.94 | 20,800 |
17 Apr 2024 | 55.09 | 55.45 | 54.89 | 55.24 | 55.24 | 13,300 |
16 Apr 2024 | 54.56 | 54.86 | 54.49 | 54.77 | 54.77 | 27,900 |
15 Apr 2024 | 56.27 | 56.27 | 55.47 | 55.71 | 55.71 | 9,500 |
12 Apr 2024 | 55.44 | 55.82 | 55.24 | 55.24 | 55.24 | 7,000 |
11 Apr 2024 | 55.46 | 55.76 | 55.28 | 55.59 | 55.59 | 18,000 |
10 Apr 2024 | 54.84 | 55.51 | 54.84 | 55.45 | 55.45 | 7,100 |
09 Apr 2024 | 56.62 | 56.62 | 56.14 | 56.54 | 56.54 | 29,000 |
08 Apr 2024 | 56.58 | 56.78 | 56.58 | 56.70 | 56.70 | 8,700 |
05 Apr 2024 | 56.47 | 56.84 | 56.47 | 56.64 | 56.64 | 4,800 |
04 Apr 2024 | 57.21 | 57.25 | 56.75 | 56.95 | 56.95 | 13,000 |
03 Apr 2024 | 56.58 | 57.10 | 56.58 | 57.01 | 57.01 | 9,400 |
02 Apr 2024 | 54.87 | 55.16 | 54.85 | 54.87 | 54.87 | 22,100 |
01 Apr 2024 | 55.39 | 55.71 | 55.15 | 55.63 | 55.63 | 18,800 |
28 Mar 2024 | 55.25 | 55.79 | 55.25 | 55.70 | 55.70 | 27,400 |
27 Mar 2024 | 54.92 | 55.29 | 54.88 | 55.24 | 55.24 | 18,800 |
26 Mar 2024 | 55.03 | 55.15 | 54.80 | 54.82 | 54.82 | 23,500 |
25 Mar 2024 | 54.01 | 54.36 | 53.91 | 54.12 | 54.12 | 27,600 |
22 Mar 2024 | 54.45 | 54.49 | 54.17 | 54.26 | 54.26 | 13,500 |
21 Mar 2024 | 54.15 | 54.41 | 53.92 | 53.97 | 53.97 | 32,900 |
20 Mar 2024 | 53.59 | 54.29 | 53.46 | 54.13 | 54.13 | 11,700 |
19 Mar 2024 | 53.21 | 53.45 | 53.09 | 53.18 | 53.18 | 26,800 |
18 Mar 2024 | 54.00 | 54.13 | 53.56 | 53.56 | 53.56 | 13,700 |
15 Mar 2024 | 54.39 | 54.45 | 54.24 | 54.44 | 54.44 | 24,300 |
14 Mar 2024 | 54.69 | 54.75 | 54.18 | 54.29 | 54.29 | 51,800 |
13 Mar 2024 | 56.32 | 56.32 | 55.69 | 55.77 | 55.77 | 16,500 |
12 Mar 2024 | 56.23 | 56.73 | 56.23 | 56.44 | 56.44 | 16,400 |
11 Mar 2024 | 55.57 | 55.92 | 55.54 | 55.88 | 55.88 | 15,400 |
08 Mar 2024 | 55.98 | 56.16 | 55.53 | 55.53 | 55.53 | 11,300 |
07 Mar 2024 | 56.79 | 56.79 | 56.46 | 56.46 | 56.46 | 23,900 |
06 Mar 2024 | 55.96 | 56.27 | 55.96 | 56.22 | 56.22 | 7,100 |
05 Mar 2024 | 55.72 | 55.82 | 55.42 | 55.64 | 55.64 | 17,400 |
04 Mar 2024 | 55.81 | 56.81 | 55.81 | 56.73 | 56.73 | 9,600 |
01 Mar 2024 | 57.20 | 58.61 | 57.12 | 58.40 | 58.40 | 8,000 |
29 Feb 2024 | 67.44 | 67.50 | 67.19 | 67.29 | 67.29 | 10,200 |
28 Feb 2024 | 66.47 | 66.99 | 66.47 | 66.98 | 66.98 | 4,400 |
27 Feb 2024 | 66.14 | 66.15 | 65.38 | 65.58 | 65.58 | 5,000 |
26 Feb 2024 | 66.00 | 66.11 | 65.94 | 66.10 | 66.10 | 5,400 |
23 Feb 2024 | 65.43 | 65.43 | 65.25 | 65.34 | 65.34 | 3,800 |
22 Feb 2024 | 65.16 | 65.59 | 65.16 | 65.57 | 65.57 | 9,300 |
21 Feb 2024 | 65.07 | 65.67 | 65.05 | 65.58 | 65.58 | 7,300 |
20 Feb 2024 | 64.24 | 64.64 | 64.22 | 64.53 | 64.53 | 5,800 |
16 Feb 2024 | 63.70 | 64.09 | 63.59 | 63.92 | 63.92 | 12,600 |
15 Feb 2024 | 64.82 | 64.82 | 64.60 | 64.76 | 64.76 | 2,900 |
14 Feb 2024 | 64.32 | 64.63 | 64.31 | 64.60 | 64.60 | 7,400 |
13 Feb 2024 | 62.70 | 63.60 | 62.70 | 63.05 | 63.05 | 6,000 |
12 Feb 2024 | 64.58 | 64.58 | 64.39 | 64.46 | 64.46 | 5,700 |
09 Feb 2024 | 64.97 | 65.22 | 64.59 | 65.22 | 65.22 | 12,300 |
08 Feb 2024 | 64.60 | 65.15 | 64.60 | 65.08 | 65.08 | 6,700 |
07 Feb 2024 | 64.92 | 65.26 | 64.80 | 65.15 | 65.15 | 6,700 |
06 Feb 2024 | 66.03 | 66.75 | 66.03 | 66.66 | 66.66 | 19,500 |
05 Feb 2024 | 66.47 | 66.79 | 66.41 | 66.79 | 66.79 | 8,500 |
02 Feb 2024 | 66.07 | 66.14 | 65.85 | 66.14 | 66.14 | 6,000 |
01 Feb 2024 | 67.56 | 68.00 | 67.42 | 68.00 | 68.00 | 6,200 |
31 Jan 2024 | 68.51 | 68.51 | 68.17 | 68.29 | 68.29 | 5,600 |
30 Jan 2024 | 67.94 | 68.32 | 67.92 | 68.32 | 68.32 | 5,300 |
29 Jan 2024 | 67.62 | 68.29 | 67.62 | 68.28 | 68.28 | 8,900 |
26 Jan 2024 | 67.44 | 67.44 | 67.27 | 67.31 | 67.31 | 4,300 |
25 Jan 2024 | 66.38 | 67.14 | 66.38 | 67.14 | 67.14 | 9,300 |
24 Jan 2024 | 66.31 | 66.31 | 65.74 | 66.10 | 66.10 | 4,900 |
23 Jan 2024 | 66.16 | 66.16 | 65.86 | 65.88 | 65.88 | 12,900 |
22 Jan 2024 | 67.80 | 67.80 | 67.38 | 67.55 | 67.55 | 2,900 |
19 Jan 2024 | 65.95 | 66.36 | 65.95 | 66.36 | 66.36 | 3,600 |
18 Jan 2024 | 67.42 | 67.80 | 67.19 | 67.80 | 67.80 | 4,000 |
17 Jan 2024 | 68.46 | 68.58 | 68.40 | 68.58 | 68.58 | 4,800 |
16 Jan 2024 | 68.42 | 69.02 | 68.33 | 68.51 | 68.51 | 4,900 |
12 Jan 2024 | 70.47 | 70.47 | 69.94 | 70.02 | 70.02 | 2,700 |
11 Jan 2024 | 69.09 | 69.52 | 68.97 | 69.41 | 69.41 | 46,600 |
10 Jan 2024 | 68.03 | 68.61 | 68.03 | 68.61 | 68.61 | 8,200 |
09 Jan 2024 | 68.96 | 68.96 | 68.52 | 68.82 | 68.82 | 12,900 |
08 Jan 2024 | 69.41 | 69.41 | 69.00 | 69.25 | 69.25 | 6,100 |
05 Jan 2024 | 70.11 | 70.67 | 70.11 | 70.23 | 70.23 | 14,600 |
04 Jan 2024 | 70.69 | 70.74 | 70.50 | 70.74 | 70.74 | 3,600 |
03 Jan 2024 | 68.31 | 69.35 | 68.31 | 69.35 | 69.35 | 6,100 |
02 Jan 2024 | 68.14 | 68.36 | 67.98 | 68.09 | 68.09 | 13,700 |
29 Dec 2023 | 69.12 | 69.12 | 68.32 | 68.88 | 68.88 | 5,000 |
28 Dec 2023 | 68.98 | 69.09 | 68.09 | 68.32 | 68.32 | 4,700 |
27 Dec 2023 | 68.32 | 68.89 | 68.32 | 68.79 | 68.79 | 5,200 |
26 Dec 2023 | 68.71 | 69.91 | 68.71 | 69.68 | 69.68 | 3,500 |
22 Dec 2023 | 69.26 | 69.54 | 69.01 | 69.15 | 69.15 | 5,100 |
21 Dec 2023 | 67.52 | 67.84 | 67.43 | 67.84 | 67.84 | 6,100 |
20 Dec 2023 | 67.41 | 67.43 | 66.97 | 67.07 | 67.07 | 4,000 |
19 Dec 2023 | 66.83 | 66.83 | 66.19 | 66.71 | 66.71 | 3,300 |
18 Dec 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 39,100 |
15 Dec 2023 | 66.48 | 67.54 | 66.48 | 66.78 | 66.78 | 15,500 |
14 Dec 2023 | 65.22 | 66.16 | 65.19 | 65.85 | 65.85 | 7,000 |
13 Dec 2023 | 64.00 | 64.13 | 63.37 | 64.13 | 64.13 | 6,400 |
12 Dec 2023 | 62.48 | 63.08 | 62.48 | 62.98 | 62.98 | 3,700 |
11 Dec 2023 | 60.76 | 60.91 | 60.65 | 60.91 | 60.91 | 5,300 |
08 Dec 2023 | 59.49 | 59.82 | 59.46 | 59.59 | 59.59 | 4,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |