Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.47 | 51.80 | 51.01 | 51.74 | 51.74 | 199,617 |
02 May 2024 | 51.05 | 51.35 | 50.60 | 50.91 | 50.91 | 234,100 |
01 May 2024 | 50.96 | 51.87 | 50.70 | 50.85 | 50.85 | 233,100 |
30 Apr 2024 | 51.51 | 52.13 | 50.72 | 50.91 | 50.91 | 357,400 |
29 Apr 2024 | 51.42 | 52.02 | 50.66 | 51.79 | 51.79 | 206,600 |
26 Apr 2024 | 51.25 | 51.49 | 50.71 | 51.39 | 51.39 | 202,900 |
25 Apr 2024 | 50.89 | 51.48 | 50.13 | 51.43 | 51.43 | 289,400 |
24 Apr 2024 | 51.82 | 51.96 | 51.23 | 51.25 | 51.25 | 224,200 |
23 Apr 2024 | 50.10 | 52.69 | 49.90 | 52.31 | 52.31 | 342,400 |
22 Apr 2024 | 50.42 | 50.67 | 49.79 | 49.89 | 49.89 | 386,800 |
19 Apr 2024 | 49.18 | 50.34 | 49.18 | 50.28 | 50.28 | 238,400 |
18 Apr 2024 | 50.00 | 50.36 | 49.37 | 49.38 | 49.38 | 360,800 |
17 Apr 2024 | 50.94 | 50.94 | 49.74 | 50.00 | 50.00 | 329,100 |
16 Apr 2024 | 50.00 | 50.51 | 49.60 | 50.48 | 50.48 | 306,300 |
15 Apr 2024 | 50.78 | 51.08 | 50.16 | 50.31 | 50.31 | 315,900 |
12 Apr 2024 | 50.66 | 50.88 | 50.08 | 50.43 | 50.43 | 350,800 |
11 Apr 2024 | 51.29 | 51.59 | 50.35 | 50.95 | 50.95 | 268,100 |
10 Apr 2024 | 50.18 | 51.13 | 49.83 | 51.08 | 51.08 | 346,600 |
09 Apr 2024 | 50.96 | 51.44 | 50.57 | 51.30 | 51.30 | 247,700 |
08 Apr 2024 | 51.13 | 51.20 | 50.61 | 50.72 | 50.72 | 371,700 |
05 Apr 2024 | 50.90 | 51.59 | 50.66 | 50.76 | 50.76 | 235,400 |
04 Apr 2024 | 52.01 | 52.22 | 50.83 | 50.88 | 50.88 | 250,900 |
03 Apr 2024 | 52.01 | 52.16 | 51.27 | 51.48 | 51.48 | 390,200 |
02 Apr 2024 | 51.81 | 52.07 | 51.51 | 52.07 | 52.07 | 310,100 |
01 Apr 2024 | 52.94 | 53.38 | 52.41 | 52.47 | 52.47 | 260,100 |
28 Mar 2024 | 52.62 | 53.56 | 52.51 | 53.05 | 53.05 | 325,800 |
27 Mar 2024 | 52.25 | 52.47 | 51.95 | 52.41 | 52.41 | 241,400 |
26 Mar 2024 | 51.98 | 52.30 | 51.46 | 51.70 | 51.70 | 223,600 |
25 Mar 2024 | 52.70 | 53.16 | 51.42 | 51.51 | 51.51 | 318,200 |
22 Mar 2024 | 52.01 | 52.84 | 51.53 | 52.37 | 52.37 | 198,600 |
21 Mar 2024 | 51.41 | 52.18 | 51.25 | 51.97 | 51.97 | 491,800 |
20 Mar 2024 | 50.10 | 51.46 | 50.03 | 51.09 | 51.09 | 479,300 |
19 Mar 2024 | 50.18 | 50.85 | 50.13 | 50.32 | 50.32 | 453,500 |
18 Mar 2024 | 51.31 | 51.32 | 50.03 | 50.13 | 50.13 | 600,100 |
15 Mar 2024 | 50.15 | 51.69 | 49.84 | 51.18 | 51.18 | 1,771,900 |
14 Mar 2024 | 51.29 | 51.55 | 49.94 | 50.38 | 50.38 | 570,600 |
13 Mar 2024 | 51.17 | 52.41 | 51.17 | 51.49 | 51.49 | 530,300 |
12 Mar 2024 | 51.36 | 51.86 | 50.83 | 51.46 | 51.46 | 282,800 |
11 Mar 2024 | 51.15 | 51.75 | 50.95 | 51.17 | 51.17 | 366,800 |
08 Mar 2024 | 52.02 | 52.26 | 51.25 | 51.47 | 51.47 | 299,200 |
07 Mar 2024 | 52.34 | 52.43 | 51.42 | 51.54 | 51.54 | 265,100 |
06 Mar 2024 | 53.44 | 53.44 | 51.19 | 51.76 | 51.76 | 339,900 |
05 Mar 2024 | 53.10 | 53.85 | 52.60 | 52.64 | 52.64 | 487,800 |
04 Mar 2024 | 54.46 | 55.50 | 53.12 | 53.67 | 53.67 | 535,400 |
01 Mar 2024 | 56.25 | 56.25 | 53.92 | 54.41 | 54.41 | 511,500 |
29 Feb 2024 | 55.30 | 58.13 | 55.17 | 56.48 | 56.48 | 856,000 |
28 Feb 2024 | 55.12 | 57.28 | 53.80 | 54.96 | 54.96 | 763,200 |
27 Feb 2024 | 52.95 | 54.20 | 52.63 | 52.98 | 52.98 | 303,700 |
26 Feb 2024 | 52.02 | 53.27 | 52.01 | 52.95 | 52.95 | 260,100 |
23 Feb 2024 | 51.09 | 52.85 | 51.09 | 52.04 | 52.04 | 142,500 |
22 Feb 2024 | 52.43 | 52.75 | 51.74 | 52.04 | 52.04 | 283,700 |
21 Feb 2024 | 52.36 | 53.00 | 52.14 | 52.30 | 52.30 | 209,700 |
20 Feb 2024 | 53.11 | 53.63 | 52.24 | 52.32 | 52.32 | 265,600 |
16 Feb 2024 | 53.88 | 54.22 | 53.36 | 53.98 | 53.98 | 152,000 |
15 Feb 2024 | 53.86 | 54.80 | 53.75 | 54.18 | 54.18 | 191,300 |
14 Feb 2024 | 53.00 | 53.74 | 52.74 | 53.37 | 53.37 | 233,800 |
13 Feb 2024 | 53.16 | 53.39 | 51.60 | 52.30 | 52.30 | 260,600 |
12 Feb 2024 | 53.82 | 54.86 | 53.82 | 54.47 | 54.47 | 209,400 |
09 Feb 2024 | 52.50 | 54.11 | 52.06 | 53.79 | 53.79 | 206,900 |
08 Feb 2024 | 52.52 | 53.47 | 52.32 | 52.50 | 52.50 | 230,800 |
07 Feb 2024 | 51.68 | 52.55 | 51.44 | 52.25 | 52.25 | 133,300 |
06 Feb 2024 | 51.44 | 52.23 | 51.04 | 51.64 | 51.64 | 159,400 |
05 Feb 2024 | 50.84 | 52.07 | 50.17 | 51.64 | 51.64 | 256,300 |
02 Feb 2024 | 51.53 | 51.97 | 51.15 | 51.49 | 51.49 | 154,600 |
01 Feb 2024 | 51.42 | 52.28 | 51.20 | 52.05 | 52.05 | 156,400 |
31 Jan 2024 | 52.38 | 52.95 | 50.91 | 51.14 | 51.14 | 253,600 |
30 Jan 2024 | 52.51 | 53.20 | 52.04 | 52.30 | 52.30 | 213,600 |
29 Jan 2024 | 52.97 | 53.53 | 52.42 | 53.15 | 53.15 | 161,100 |
26 Jan 2024 | 53.15 | 53.54 | 52.42 | 53.01 | 53.01 | 122,500 |
25 Jan 2024 | 52.04 | 52.78 | 51.80 | 52.78 | 52.78 | 158,400 |
24 Jan 2024 | 52.01 | 52.01 | 50.70 | 51.25 | 51.25 | 132,400 |
23 Jan 2024 | 53.47 | 53.71 | 51.14 | 51.34 | 51.34 | 200,500 |
22 Jan 2024 | 51.70 | 52.81 | 51.46 | 52.69 | 52.69 | 199,900 |
19 Jan 2024 | 51.04 | 51.84 | 50.23 | 51.31 | 51.31 | 179,600 |
18 Jan 2024 | 50.37 | 50.80 | 49.86 | 50.76 | 50.76 | 137,500 |
17 Jan 2024 | 49.55 | 50.64 | 49.55 | 50.12 | 50.12 | 155,900 |
16 Jan 2024 | 51.03 | 51.50 | 50.23 | 50.40 | 50.40 | 227,600 |
12 Jan 2024 | 52.50 | 52.81 | 51.21 | 51.56 | 51.56 | 166,000 |
11 Jan 2024 | 51.08 | 52.13 | 50.72 | 51.63 | 51.63 | 232,900 |
10 Jan 2024 | 51.21 | 51.48 | 50.84 | 51.39 | 51.39 | 183,100 |
09 Jan 2024 | 51.40 | 52.27 | 51.12 | 51.59 | 51.59 | 172,700 |
08 Jan 2024 | 52.28 | 52.44 | 51.46 | 52.23 | 52.23 | 257,500 |
05 Jan 2024 | 52.65 | 53.25 | 51.93 | 51.99 | 51.99 | 252,900 |
04 Jan 2024 | 54.25 | 54.37 | 52.99 | 53.12 | 53.12 | 190,600 |
03 Jan 2024 | 55.40 | 55.58 | 53.87 | 54.00 | 54.00 | 228,100 |
02 Jan 2024 | 55.79 | 56.80 | 55.06 | 55.66 | 55.66 | 298,300 |
29 Dec 2023 | 57.27 | 57.29 | 55.89 | 56.30 | 56.30 | 220,800 |
28 Dec 2023 | 58.33 | 58.33 | 56.69 | 57.14 | 57.14 | 203,300 |
27 Dec 2023 | 58.42 | 58.98 | 58.15 | 58.55 | 58.55 | 203,500 |
26 Dec 2023 | 57.08 | 58.33 | 56.86 | 58.30 | 58.30 | 221,200 |
22 Dec 2023 | 55.95 | 57.00 | 55.68 | 56.67 | 56.67 | 217,600 |
21 Dec 2023 | 54.20 | 56.39 | 52.52 | 56.14 | 56.14 | 301,800 |
20 Dec 2023 | 54.59 | 55.31 | 53.64 | 53.75 | 53.75 | 331,800 |
19 Dec 2023 | 53.39 | 54.10 | 52.76 | 54.06 | 54.06 | 296,600 |
18 Dec 2023 | 52.40 | 54.04 | 52.12 | 53.29 | 53.29 | 425,700 |
15 Dec 2023 | 50.16 | 51.29 | 49.19 | 51.21 | 51.21 | 1,054,500 |
14 Dec 2023 | 48.64 | 50.54 | 47.50 | 49.74 | 49.74 | 636,300 |
13 Dec 2023 | 47.62 | 48.25 | 46.58 | 48.03 | 48.03 | 345,900 |
12 Dec 2023 | 47.45 | 47.85 | 47.00 | 47.67 | 47.67 | 205,500 |
11 Dec 2023 | 47.19 | 47.86 | 46.31 | 47.35 | 47.35 | 256,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |