Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1,705,600 |
02 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 450,200 |
30 Apr 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1,895,600 |
29 Apr 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 7,669,200 |
26 Apr 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 2,239,600 |
25 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5,100,700 |
24 Apr 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 7,267,200 |
23 Apr 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 7,029,100 |
22 Apr 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 4,602,900 |
19 Apr 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 7,481,300 |
18 Apr 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 4,953,700 |
17 Apr 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 7,477,600 |
16 Apr 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 8,455,800 |
05 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3,302,700 |
04 Apr 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 8,262,300 |
03 Apr 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 3,928,300 |
02 Apr 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 17,124,400 |
01 Apr 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 16,598,200 |
28 Mar 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 16,107,000 |
27 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,917,800 |
26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 33,294,800 |
21 Mar 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 26,627,600 |
20 Mar 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 22,172,400 |
19 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 18,213,500 |
18 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 41,719,200 |
15 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 7,868,200 |
14 Mar 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 12,006,300 |
13 Mar 2024 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 36,773,700 |
08 Mar 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 33,246,500 |
07 Mar 2024 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 5,200,800 |
06 Mar 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 6,969,500 |
05 Mar 2024 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 22,986,000 |
04 Mar 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 4,651,500 |
01 Mar 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 12,886,300 |
29 Feb 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 11,563,100 |
28 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 10,667,200 |
27 Feb 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 5,532,700 |
26 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 11,580,700 |
23 Feb 2024 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 8,928,400 |
22 Feb 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 17,013,200 |
21 Feb 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 7,939,200 |
20 Feb 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 6,615,400 |
19 Feb 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 19,603,400 |
16 Feb 2024 | 62.00 | 63.00 | 58.00 | 58.00 | 58.00 | 28,492,700 |
15 Feb 2024 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 98,639,600 |
13 Feb 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 17,011,400 |
12 Feb 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 11,076,400 |
07 Feb 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 33,509,800 |
06 Feb 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 38,360,900 |
05 Feb 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 6,610,100 |
02 Feb 2024 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 7,525,900 |
01 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 8,915,700 |
31 Jan 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 29,503,300 |
30 Jan 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 11,177,100 |
29 Jan 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 7,370,700 |
26 Jan 2024 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 9,455,200 |
25 Jan 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 12,035,200 |
24 Jan 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 12,995,100 |
23 Jan 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 11,481,200 |
22 Jan 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 10,524,400 |
19 Jan 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 15,707,400 |
18 Jan 2024 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | 17,101,800 |
17 Jan 2024 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 318,446,500 |
16 Jan 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 215,516,400 |
15 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
12 Jan 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 44,846,500 |
11 Jan 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 80,700,900 |
10 Jan 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 34,424,500 |
09 Jan 2024 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | 116,437,300 |
08 Jan 2024 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 48,319,300 |
05 Jan 2024 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 160,036,700 |
04 Jan 2024 | 52.00 | 57.00 | 51.00 | 54.00 | 54.00 | 270,082,800 |
03 Jan 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 24,894,500 |
02 Jan 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 33,024,500 |
29 Dec 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 28,572,200 |
28 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 43,191,900 |
27 Dec 2023 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | 105,891,400 |
22 Dec 2023 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 53,910,500 |
21 Dec 2023 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | 139,501,600 |
20 Dec 2023 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | 397,310,000 |
19 Dec 2023 | 55.00 | 57.00 | 52.00 | 56.00 | 56.00 | 244,158,600 |
18 Dec 2023 | 51.00 | 56.00 | 50.00 | 54.00 | 54.00 | 559,144,600 |
15 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 154,178,200 |
14 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 13,085,500 |
13 Dec 2023 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 206,583,000 |
12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,296,600 |
11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,634,700 |
08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,320,700 |
07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,900 |
05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,500 |
04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,400 |
01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,000 |
30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,600 |
29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,500 |
28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,900 |
27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 54,900 |
24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |