Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 53.70 | 53.75 | 52.78 | 53.19 | 53.19 | 1,079 |
02 May 2024 | 52.96 | 53.46 | 52.38 | 52.96 | 52.96 | 1,133 |
01 May 2024 | 52.10 | 53.88 | 52.10 | 52.28 | 52.28 | 1,041 |
30 Apr 2024 | 50.02 | 53.67 | 50.02 | 51.24 | 51.24 | 1,542 |
29 Apr 2024 | 51.93 | 53.02 | 51.91 | 53.02 | 53.02 | 3,128 |
26 Apr 2024 | 51.03 | 51.84 | 50.81 | 51.60 | 51.60 | 1,228 |
25 Apr 2024 | 51.58 | 51.87 | 50.38 | 51.09 | 51.09 | 294 |
24 Apr 2024 | 51.62 | 51.81 | 51.23 | 51.74 | 51.74 | 241 |
23 Apr 2024 | 52.00 | 52.39 | 51.48 | 51.99 | 51.99 | 333 |
22 Apr 2024 | 52.32 | 52.58 | 52.18 | 52.40 | 52.40 | 88 |
19 Apr 2024 | 52.97 | 53.00 | 52.31 | 52.31 | 52.31 | 1,529 |
18 Apr 2024 | 52.82 | 53.13 | 52.45 | 52.48 | 52.48 | 136 |
17 Apr 2024 | 53.47 | 53.70 | 53.14 | 53.29 | 53.29 | 1,687 |
16 Apr 2024 | 53.34 | 53.90 | 53.33 | 53.70 | 53.70 | 920 |
15 Apr 2024 | 54.15 | 54.29 | 53.70 | 53.70 | 53.70 | 224 |
12 Apr 2024 | 54.68 | 54.77 | 54.00 | 54.16 | 54.16 | 362 |
11 Apr 2024 | 55.70 | 55.70 | 54.71 | 55.32 | 55.32 | 150 |
10 Apr 2024 | 54.85 | 54.89 | 54.66 | 54.82 | 54.82 | 179 |
09 Apr 2024 | 55.20 | 56.35 | 55.10 | 55.54 | 55.54 | 153 |
08 Apr 2024 | 54.72 | 55.40 | 54.68 | 55.32 | 55.32 | 1,126 |
05 Apr 2024 | 54.87 | 55.27 | 54.30 | 55.22 | 55.22 | 80 |
04 Apr 2024 | 55.51 | 55.69 | 55.43 | 55.49 | 55.49 | 886 |
03 Apr 2024 | 56.02 | 56.02 | 55.45 | 55.47 | 55.47 | 324 |
02 Apr 2024 | 56.65 | 57.11 | 56.65 | 57.08 | 57.08 | 456 |
28 Mar 2024 | 57.35 | 57.35 | 56.65 | 56.88 | 56.88 | 271 |
27 Mar 2024 | 56.95 | 57.10 | 56.61 | 56.86 | 56.86 | 327 |
26 Mar 2024 | 57.40 | 57.40 | 56.61 | 56.61 | 56.61 | 10,361 |
25 Mar 2024 | 57.14 | 57.26 | 56.59 | 57.02 | 57.02 | 279 |
22 Mar 2024 | 57.98 | 57.98 | 57.30 | 57.63 | 57.63 | 271 |
21 Mar 2024 | 58.50 | 59.04 | 57.65 | 57.80 | 57.80 | 13,168 |
20 Mar 2024 | 58.09 | 58.09 | 57.58 | 58.05 | 58.05 | 266 |
19 Mar 2024 | 57.86 | 57.86 | 57.21 | 57.78 | 57.78 | 574 |
18 Mar 2024 | 58.45 | 58.60 | 57.85 | 58.12 | 58.12 | 822 |
15 Mar 2024 | 58.16 | 58.32 | 57.74 | 57.77 | 57.77 | 241 |
14 Mar 2024 | 58.42 | 59.06 | 58.12 | 58.34 | 58.34 | 1,287 |
13 Mar 2024 | 60.64 | 60.64 | 58.65 | 58.65 | 58.65 | 233 |
12 Mar 2024 | 60.60 | 60.81 | 58.99 | 58.99 | 58.99 | 529 |
11 Mar 2024 | 60.25 | 60.73 | 60.01 | 60.32 | 60.32 | 253 |
08 Mar 2024 | 59.33 | 59.86 | 59.14 | 59.81 | 59.81 | 808 |
07 Mar 2024 | 58.61 | 59.05 | 58.37 | 59.05 | 59.05 | 409 |
06 Mar 2024 | 59.21 | 59.71 | 58.55 | 58.90 | 58.90 | 874 |
05 Mar 2024 | 59.83 | 59.83 | 58.33 | 58.51 | 58.51 | 177 |
04 Mar 2024 | 58.83 | 59.68 | 58.18 | 59.10 | 59.10 | 358 |
01 Mar 2024 | 58.69 | 59.51 | 58.54 | 59.51 | 59.51 | 6,583 |
29 Feb 2024 | 59.66 | 59.66 | 58.67 | 58.99 | 58.99 | 3,461 |
28 Feb 2024 | 60.77 | 60.87 | 60.23 | 60.26 | 60.26 | 391 |
27 Feb 2024 | 60.46 | 60.55 | 59.99 | 60.55 | 60.55 | 1,161 |
26 Feb 2024 | 60.48 | 61.05 | 60.17 | 60.31 | 60.31 | 1,140 |
23 Feb 2024 | 61.80 | 61.80 | 60.88 | 60.88 | 60.88 | 1,258 |
22 Feb 2024 | 60.02 | 61.06 | 59.80 | 61.00 | 61.00 | 432 |
21 Feb 2024 | 59.80 | 60.22 | 59.21 | 60.22 | 60.22 | 1,519 |
20 Feb 2024 | 57.79 | 59.09 | 57.79 | 58.56 | 58.56 | 1,685 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 58.97 | 59.26 | 58.33 | 58.74 | 58.74 | 2,294 |
15 Feb 2024 | 58.53 | 59.76 | 58.51 | 58.90 | 58.90 | 3,408 |
14 Feb 2024 | 58.59 | 59.93 | 58.00 | 58.00 | 58.00 | 700 |
13 Feb 2024 | 58.03 | 60.54 | 58.03 | 59.43 | 59.43 | 6,574 |
12 Feb 2024 | 57.82 | 58.17 | 57.45 | 57.74 | 57.74 | 1,946 |
09 Feb 2024 | 57.52 | 57.74 | 57.35 | 57.62 | 57.62 | 670 |
08 Feb 2024 | 56.87 | 57.05 | 56.25 | 56.95 | 56.95 | 580 |
07 Feb 2024 | 59.22 | 59.45 | 58.39 | 58.39 | 58.39 | 1,397 |
06 Feb 2024 | 58.06 | 59.84 | 57.87 | 59.84 | 59.84 | 5,597 |
05 Feb 2024 | 58.00 | 58.36 | 57.68 | 58.31 | 58.31 | 1,900 |
02 Feb 2024 | 58.91 | 58.93 | 58.41 | 58.91 | 58.91 | 673 |
01 Feb 2024 | 58.60 | 58.60 | 58.14 | 58.14 | 58.14 | 3 |
31 Jan 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 23 |
30 Jan 2024 | 60.32 | 60.48 | 59.37 | 59.54 | 59.54 | 243 |
29 Jan 2024 | 60.36 | 60.72 | 60.26 | 60.58 | 60.58 | 1,032 |
26 Jan 2024 | 61.52 | 61.75 | 60.50 | 60.50 | 60.50 | 4,438 |
25 Jan 2024 | 61.18 | 61.27 | 59.72 | 60.42 | 60.42 | 1,215 |
24 Jan 2024 | 62.05 | 62.05 | 61.50 | 61.50 | 61.50 | 42 |
23 Jan 2024 | 62.13 | 62.13 | 61.30 | 61.84 | 61.84 | 125 |
22 Jan 2024 | 61.61 | 61.91 | 60.70 | 60.90 | 60.90 | 232 |
19 Jan 2024 | 61.07 | 61.54 | 60.63 | 61.54 | 61.54 | 98 |
18 Jan 2024 | 61.30 | 61.30 | 60.64 | 60.64 | 60.64 | 1,467 |
17 Jan 2024 | 60.90 | 61.81 | 60.88 | 61.81 | 61.81 | 4 |
16 Jan 2024 | 62.71 | 62.71 | 61.31 | 61.31 | 61.31 | 2,054 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 63.26 | 63.65 | 62.63 | 62.67 | 62.67 | 1,392 |
11 Jan 2024 | 63.06 | 63.31 | 62.81 | 63.31 | 63.31 | 308 |
10 Jan 2024 | 64.91 | 64.97 | 63.97 | 64.28 | 64.28 | 212 |
09 Jan 2024 | 65.89 | 65.89 | 65.81 | 65.81 | 65.81 | 230 |
08 Jan 2024 | 64.79 | 64.79 | 62.48 | 64.38 | 64.38 | 3,478 |
05 Jan 2024 | 65.96 | 65.96 | 65.23 | 65.75 | 65.75 | 511 |
04 Jan 2024 | 65.51 | 67.10 | 65.45 | 66.76 | 66.76 | 18,461 |
03 Jan 2024 | 65.72 | 67.01 | 65.52 | 66.42 | 66.42 | 4,110 |
02 Jan 2024 | 62.39 | 65.29 | 62.39 | 65.10 | 65.10 | 1,337 |
29 Dec 2023 | 62.45 | 62.95 | 62.45 | 62.51 | 62.51 | 193 |
28 Dec 2023 | 63.27 | 63.27 | 62.84 | 62.95 | 62.95 | 587 |
27 Dec 2023 | 62.40 | 62.40 | 62.26 | 62.27 | 62.27 | 825 |
22 Dec 2023 | 61.69 | 63.35 | 61.69 | 62.98 | 62.98 | 73,676 |
21 Dec 2023 | 61.16 | 61.58 | 61.02 | 61.46 | 61.46 | 594 |
20 Dec 2023 | 62.07 | 62.08 | 61.02 | 61.09 | 61.09 | 1,020 |
19 Dec 2023 | 60.91 | 61.39 | 60.74 | 61.35 | 61.35 | 1,083 |
18 Dec 2023 | 61.81 | 61.86 | 60.75 | 61.04 | 61.04 | 1,980 |
15 Dec 2023 | 63.64 | 63.97 | 61.69 | 61.95 | 61.95 | 1,870 |
14 Dec 2023 | 64.60 | 64.92 | 63.73 | 64.10 | 64.10 | 773 |
13 Dec 2023 | 63.00 | 64.80 | 62.26 | 64.05 | 64.05 | 7,645 |
12 Dec 2023 | 57.73 | 62.32 | 57.12 | 62.15 | 62.15 | 9,533 |
11 Dec 2023 | 54.99 | 57.00 | 54.85 | 57.00 | 57.00 | 3,161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |