Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 52.45 | 52.45 | 51.69 | 51.91 | 51.91 | 1,968 |
02 May 2024 | 50.76 | 51.07 | 50.50 | 51.07 | 51.07 | 8,600 |
01 May 2024 | 49.40 | 49.99 | 49.27 | 49.99 | 49.99 | 2,200 |
30 Apr 2024 | 50.50 | 50.50 | 49.54 | 50.50 | 50.50 | 2,500 |
29 Apr 2024 | 49.60 | 50.68 | 49.60 | 50.41 | 50.41 | 5,900 |
26 Apr 2024 | 48.96 | 49.64 | 48.96 | 49.60 | 49.60 | 30,200 |
25 Apr 2024 | 49.76 | 49.92 | 49.68 | 49.83 | 49.83 | 43,100 |
24 Apr 2024 | 53.00 | 53.00 | 51.19 | 51.40 | 51.40 | 1,700 |
23 Apr 2024 | 51.27 | 52.04 | 51.27 | 52.00 | 52.00 | 4,400 |
22 Apr 2024 | 51.95 | 51.95 | 50.91 | 51.92 | 51.92 | 4,300 |
19 Apr 2024 | 50.99 | 50.99 | 50.30 | 50.30 | 50.30 | 2,100 |
18 Apr 2024 | 50.23 | 51.75 | 50.23 | 50.98 | 50.98 | 18,100 |
17 Apr 2024 | 50.14 | 50.14 | 48.83 | 49.75 | 49.75 | 3,800 |
16 Apr 2024 | 51.45 | 51.65 | 51.43 | 51.43 | 51.43 | 4,800 |
15 Apr 2024 | 52.19 | 52.19 | 51.57 | 51.57 | 51.57 | 3,400 |
12 Apr 2024 | 52.00 | 52.60 | 52.00 | 52.24 | 52.24 | 2,100 |
11 Apr 2024 | 51.64 | 51.96 | 51.47 | 51.96 | 51.96 | 2,700 |
10 Apr 2024 | 52.00 | 52.00 | 51.02 | 51.02 | 51.02 | 4,000 |
09 Apr 2024 | 53.54 | 53.54 | 51.69 | 51.81 | 51.81 | 7,100 |
08 Apr 2024 | 51.97 | 52.02 | 51.90 | 51.92 | 51.92 | 2,600 |
05 Apr 2024 | 51.09 | 51.33 | 51.09 | 51.33 | 51.33 | 1,800 |
04 Apr 2024 | 53.17 | 53.17 | 51.50 | 51.50 | 51.50 | 6,500 |
03 Apr 2024 | 51.38 | 51.38 | 51.16 | 51.38 | 51.38 | 1,400 |
02 Apr 2024 | 52.21 | 52.21 | 51.82 | 52.07 | 52.07 | 3,200 |
01 Apr 2024 | 50.38 | 50.72 | 49.95 | 50.41 | 50.41 | 2,700 |
28 Mar 2024 | 50.65 | 50.84 | 50.64 | 50.65 | 50.65 | 2,800 |
27 Mar 2024 | 52.29 | 52.29 | 50.81 | 50.89 | 50.89 | 12,500 |
26 Mar 2024 | 50.40 | 50.62 | 50.40 | 50.59 | 50.59 | 5,000 |
25 Mar 2024 | 50.36 | 50.36 | 50.19 | 50.26 | 50.26 | 2,600 |
22 Mar 2024 | 51.25 | 51.45 | 51.25 | 51.41 | 51.41 | 2,600 |
21 Mar 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 1,500 |
20 Mar 2024 | 51.04 | 51.63 | 51.04 | 51.63 | 51.63 | 1,600 |
19 Mar 2024 | 50.76 | 51.32 | 50.76 | 51.32 | 51.32 | 5,000 |
18 Mar 2024 | 51.57 | 51.82 | 51.56 | 51.56 | 51.56 | 3,600 |
15 Mar 2024 | 50.58 | 50.79 | 50.58 | 50.79 | 50.79 | 2,400 |
14 Mar 2024 | 50.30 | 50.30 | 50.00 | 50.11 | 50.11 | 2,000 |
13 Mar 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1,700 |
12 Mar 2024 | 51.78 | 51.78 | 51.51 | 51.76 | 51.76 | 5,600 |
11 Mar 2024 | 50.80 | 52.73 | 50.80 | 50.87 | 50.87 | 3,200 |
08 Mar 2024 | 50.90 | 50.90 | 50.49 | 50.49 | 50.49 | 3,100 |
07 Mar 2024 | 49.73 | 49.98 | 49.73 | 49.84 | 49.84 | 1,900 |
06 Mar 2024 | 49.92 | 50.12 | 49.92 | 49.97 | 49.97 | 2,300 |
05 Mar 2024 | 49.43 | 50.22 | 49.43 | 50.19 | 50.19 | 1,800 |
04 Mar 2024 | 49.64 | 49.78 | 49.64 | 49.74 | 49.74 | 2,600 |
01 Mar 2024 | 50.10 | 51.53 | 50.10 | 51.42 | 51.42 | 2,400 |
29 Feb 2024 | 49.68 | 49.68 | 48.48 | 49.45 | 49.45 | 4,800 |
28 Feb 2024 | 47.50 | 49.27 | 47.50 | 49.27 | 49.27 | 2,600 |
27 Feb 2024 | 47.49 | 48.77 | 47.49 | 47.99 | 47.99 | 2,900 |
26 Feb 2024 | 48.25 | 48.86 | 47.50 | 48.86 | 48.86 | 4,900 |
23 Feb 2024 | 47.60 | 48.13 | 47.60 | 47.79 | 47.79 | 7,500 |
22 Feb 2024 | 47.46 | 48.36 | 47.46 | 47.64 | 47.64 | 4,600 |
21 Feb 2024 | 47.70 | 48.00 | 47.19 | 47.34 | 47.34 | 8,500 |
20 Feb 2024 | 48.45 | 48.48 | 48.35 | 48.45 | 48.45 | 6,100 |
16 Feb 2024 | 48.60 | 48.60 | 47.70 | 47.70 | 47.70 | 2,800 |
15 Feb 2024 | 57.00 | 57.00 | 56.64 | 56.68 | 56.68 | 1,300 |
14 Feb 2024 | 58.73 | 58.80 | 58.46 | 58.80 | 58.80 | 2,600 |
13 Feb 2024 | 58.41 | 58.41 | 57.10 | 57.10 | 57.10 | 5,500 |
12 Feb 2024 | 54.61 | 57.16 | 54.61 | 57.16 | 57.16 | 1,400 |
09 Feb 2024 | 56.54 | 56.54 | 56.07 | 56.41 | 56.41 | 2,800 |
08 Feb 2024 | 55.93 | 56.16 | 55.87 | 56.16 | 56.16 | 3,500 |
07 Feb 2024 | 55.98 | 55.99 | 55.78 | 55.99 | 55.99 | 1,500 |
06 Feb 2024 | 55.78 | 55.78 | 55.55 | 55.60 | 55.60 | 1,800 |
05 Feb 2024 | 56.12 | 56.12 | 55.38 | 55.65 | 55.65 | 3,600 |
02 Feb 2024 | 56.28 | 56.70 | 56.28 | 56.36 | 56.36 | 1,200 |
01 Feb 2024 | 56.78 | 57.13 | 56.68 | 57.13 | 57.13 | 1,900 |
31 Jan 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1,300 |
30 Jan 2024 | 56.79 | 56.88 | 56.53 | 56.67 | 56.67 | 2,700 |
29 Jan 2024 | 54.97 | 54.97 | 54.57 | 54.84 | 54.84 | 2,500 |
26 Jan 2024 | 55.64 | 55.72 | 55.50 | 55.62 | 55.62 | 1,500 |
25 Jan 2024 | 56.00 | 56.03 | 55.58 | 55.67 | 55.67 | 3,300 |
24 Jan 2024 | 55.34 | 56.08 | 55.34 | 55.87 | 55.87 | 2,500 |
23 Jan 2024 | 55.09 | 55.75 | 55.09 | 55.71 | 55.71 | 4,100 |
22 Jan 2024 | 55.41 | 55.80 | 55.18 | 55.20 | 55.20 | 15,500 |
19 Jan 2024 | 55.00 | 55.11 | 54.66 | 54.93 | 54.93 | 3,000 |
18 Jan 2024 | 55.11 | 55.79 | 55.11 | 55.79 | 55.79 | 5,500 |
17 Jan 2024 | 54.82 | 55.22 | 54.82 | 55.01 | 55.01 | 3,400 |
16 Jan 2024 | 57.48 | 57.48 | 56.15 | 56.15 | 56.15 | 2,600 |
12 Jan 2024 | 57.70 | 58.32 | 57.70 | 57.99 | 57.99 | 4,400 |
11 Jan 2024 | 56.05 | 56.29 | 55.80 | 56.29 | 56.29 | 2,300 |
10 Jan 2024 | 55.78 | 55.78 | 55.51 | 55.51 | 55.51 | 4,800 |
09 Jan 2024 | 53.32 | 53.32 | 53.14 | 53.27 | 53.27 | 4,700 |
08 Jan 2024 | 51.58 | 52.91 | 51.58 | 52.50 | 52.50 | 2,900 |
05 Jan 2024 | 51.88 | 51.88 | 50.47 | 51.70 | 51.70 | 4,000 |
04 Jan 2024 | 51.88 | 51.94 | 51.53 | 51.53 | 51.53 | 2,600 |
03 Jan 2024 | 51.26 | 52.72 | 51.26 | 52.10 | 52.10 | 2,200 |
02 Jan 2024 | 53.30 | 53.30 | 52.71 | 52.71 | 52.71 | 3,100 |
29 Dec 2023 | 54.53 | 54.53 | 53.30 | 53.38 | 53.38 | 2,900 |
28 Dec 2023 | 53.70 | 53.86 | 53.60 | 53.86 | 53.86 | 1,400 |
27 Dec 2023 | 56.70 | 56.70 | 56.31 | 56.70 | 56.70 | 3,100 |
26 Dec 2023 | 57.35 | 57.45 | 57.18 | 57.25 | 57.25 | 2,700 |
22 Dec 2023 | 57.19 | 57.52 | 56.93 | 57.01 | 57.01 | 4,600 |
21 Dec 2023 | 56.63 | 56.88 | 56.53 | 56.88 | 56.88 | 10,300 |
20 Dec 2023 | 56.44 | 56.44 | 55.97 | 55.97 | 55.97 | 2,400 |
19 Dec 2023 | 56.98 | 57.04 | 56.53 | 56.57 | 56.57 | 3,100 |
18 Dec 2023 | 54.42 | 54.60 | 54.42 | 54.60 | 54.60 | 2,000 |
15 Dec 2023 | 54.87 | 54.87 | 54.80 | 54.86 | 54.86 | 3,000 |
14 Dec 2023 | 56.00 | 56.00 | 55.80 | 55.87 | 55.87 | 6,500 |
13 Dec 2023 | 55.12 | 56.04 | 55.12 | 56.04 | 56.04 | 13,500 |
12 Dec 2023 | 56.43 | 56.43 | 55.27 | 55.29 | 55.29 | 4,900 |
11 Dec 2023 | 56.18 | 56.30 | 54.24 | 56.07 | 56.07 | 10,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |