Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 62.44 | 62.64 | 62.39 | 62.64 | 62.64 | 2,100 |
17 May 2024 | 62.67 | 63.04 | 62.40 | 63.04 | 63.04 | 3,900 |
16 May 2024 | 62.99 | 63.43 | 62.88 | 62.88 | 62.88 | 1,100 |
15 May 2024 | 61.94 | 62.00 | 61.94 | 61.97 | 61.97 | 3,900 |
14 May 2024 | 61.88 | 61.90 | 61.79 | 61.79 | 61.79 | 1,500 |
13 May 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 900 |
10 May 2024 | 62.48 | 62.63 | 62.48 | 62.63 | 62.63 | 1,800 |
09 May 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 600 |
08 May 2024 | 63.01 | 63.35 | 63.01 | 63.21 | 63.21 | 3,500 |
07 May 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1,000 |
06 May 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 600 |
03 May 2024 | 62.30 | 62.30 | 62.08 | 62.08 | 62.08 | 1,700 |
02 May 2024 | 61.34 | 61.89 | 61.34 | 61.89 | 61.89 | 53,600 |
01 May 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 400 |
30 Apr 2024 | 62.01 | 62.01 | 61.97 | 61.97 | 61.97 | 600 |
29 Apr 2024 | 62.03 | 62.03 | 61.97 | 61.97 | 61.97 | 1,700 |
26 Apr 2024 | 61.67 | 61.83 | 61.61 | 61.83 | 61.83 | 1,600 |
25 Apr 2024 | 61.35 | 61.67 | 61.35 | 61.67 | 61.67 | 5,300 |
24 Apr 2024 | 61.84 | 61.84 | 61.30 | 61.52 | 61.52 | 2,500 |
23 Apr 2024 | 62.25 | 62.25 | 62.19 | 62.19 | 62.19 | 2,400 |
22 Apr 2024 | 60.87 | 61.83 | 60.87 | 61.83 | 61.83 | 2,500 |
19 Apr 2024 | 60.58 | 60.78 | 60.50 | 60.78 | 60.78 | 107,400 |
18 Apr 2024 | 60.26 | 60.43 | 59.97 | 59.97 | 59.97 | 87,600 |
17 Apr 2024 | 60.57 | 60.57 | 60.19 | 60.25 | 60.25 | 4,200 |
16 Apr 2024 | 59.90 | 60.53 | 59.90 | 59.99 | 59.99 | 1,900 |
15 Apr 2024 | 60.84 | 60.89 | 60.45 | 60.89 | 60.89 | 2,900 |
12 Apr 2024 | 59.66 | 59.70 | 59.56 | 59.56 | 59.56 | 2,900 |
11 Apr 2024 | 60.40 | 60.84 | 60.25 | 60.70 | 60.70 | 84,900 |
10 Apr 2024 | 61.43 | 61.75 | 60.68 | 61.75 | 61.75 | 1,300 |
09 Apr 2024 | 61.76 | 61.76 | 61.46 | 61.46 | 61.46 | 900 |
08 Apr 2024 | 61.19 | 61.30 | 60.89 | 61.30 | 61.30 | 4,800 |
05 Apr 2024 | 61.06 | 62.14 | 61.04 | 61.08 | 61.08 | 3,800 |
04 Apr 2024 | 62.69 | 62.79 | 62.49 | 62.49 | 62.49 | 2,100 |
03 Apr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 49,700 |
02 Apr 2024 | 62.35 | 62.46 | 62.21 | 62.21 | 62.21 | 1,500 |
01 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 700 |
28 Mar 2024 | 63.77 | 63.77 | 62.96 | 63.41 | 63.41 | 2,400 |
27 Mar 2024 | 63.46 | 63.46 | 63.28 | 63.29 | 63.29 | 1,500 |
26 Mar 2024 | 62.84 | 62.92 | 62.84 | 62.88 | 62.88 | 1,000 |
25 Mar 2024 | 62.46 | 62.70 | 62.46 | 62.70 | 62.70 | 1,500 |
22 Mar 2024 | 61.83 | 62.50 | 61.69 | 62.50 | 62.50 | 2,300 |
21 Mar 2024 | 62.25 | 62.52 | 61.91 | 61.91 | 61.91 | 1,500 |
20 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 700 |
19 Mar 2024 | 62.06 | 62.44 | 61.61 | 62.40 | 62.40 | 2,000 |
18 Mar 2024 | 62.67 | 62.84 | 61.76 | 61.76 | 61.76 | 3,400 |
15 Mar 2024 | 62.70 | 62.70 | 61.76 | 62.05 | 62.05 | 1,900 |
14 Mar 2024 | 63.50 | 63.50 | 63.26 | 63.29 | 63.29 | 4,000 |
13 Mar 2024 | 64.49 | 64.49 | 64.46 | 64.46 | 64.46 | 2,300 |
12 Mar 2024 | 64.17 | 64.82 | 64.17 | 64.82 | 64.82 | 1,100 |
11 Mar 2024 | 63.78 | 64.22 | 63.78 | 64.22 | 64.22 | 1,500 |
08 Mar 2024 | 64.43 | 64.43 | 64.31 | 64.31 | 64.31 | 1,200 |
07 Mar 2024 | 63.92 | 64.18 | 63.58 | 63.58 | 63.58 | 2,100 |
06 Mar 2024 | 63.38 | 63.81 | 63.38 | 63.81 | 63.81 | 1,200 |
05 Mar 2024 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | 1,400 |
04 Mar 2024 | 58.18 | 59.91 | 58.18 | 59.91 | 59.91 | 3,800 |
01 Mar 2024 | 58.97 | 59.57 | 58.44 | 59.57 | 59.57 | 33,300 |
29 Feb 2024 | 59.42 | 59.86 | 59.42 | 59.68 | 59.68 | 57,300 |
28 Feb 2024 | 58.60 | 59.26 | 58.18 | 58.63 | 58.63 | 5,300 |
27 Feb 2024 | 58.78 | 59.51 | 58.69 | 58.69 | 58.69 | 1,400 |
26 Feb 2024 | 59.27 | 59.27 | 58.91 | 58.91 | 58.91 | 4,100 |
23 Feb 2024 | 59.47 | 59.81 | 59.04 | 59.20 | 59.20 | 10,200 |
22 Feb 2024 | 58.50 | 58.81 | 58.37 | 58.39 | 58.39 | 2,100 |
21 Feb 2024 | 56.88 | 56.88 | 56.70 | 56.70 | 56.70 | 1,700 |
20 Feb 2024 | 57.72 | 57.72 | 56.94 | 56.94 | 56.94 | 1,300 |
16 Feb 2024 | 55.34 | 56.17 | 55.34 | 55.89 | 55.89 | 6,600 |
15 Feb 2024 | 55.51 | 55.59 | 55.48 | 55.53 | 55.53 | 3,300 |
14 Feb 2024 | 55.81 | 55.81 | 55.40 | 55.40 | 55.40 | 1,200 |
13 Feb 2024 | 54.60 | 55.31 | 54.57 | 54.57 | 54.57 | 2,100 |
12 Feb 2024 | 56.10 | 56.79 | 55.89 | 56.58 | 56.58 | 8,700 |
09 Feb 2024 | 56.85 | 57.42 | 56.63 | 57.42 | 57.42 | 1,600 |
08 Feb 2024 | 56.09 | 56.53 | 55.87 | 56.24 | 56.24 | 4,700 |
07 Feb 2024 | 56.00 | 56.04 | 55.82 | 55.82 | 55.82 | 2,900 |
06 Feb 2024 | 56.46 | 56.91 | 56.46 | 56.61 | 56.61 | 1,500 |
05 Feb 2024 | 56.45 | 56.76 | 56.33 | 56.34 | 56.34 | 3,100 |
02 Feb 2024 | 57.20 | 57.20 | 56.44 | 56.44 | 56.44 | 3,200 |
01 Feb 2024 | 57.41 | 57.81 | 57.19 | 57.67 | 57.67 | 3,900 |
31 Jan 2024 | 58.11 | 58.11 | 57.32 | 57.79 | 57.79 | 1,800 |
30 Jan 2024 | 57.33 | 58.18 | 56.87 | 58.18 | 58.18 | 2,000 |
29 Jan 2024 | 57.51 | 57.76 | 56.81 | 57.76 | 57.76 | 5,600 |
26 Jan 2024 | 57.05 | 57.67 | 56.97 | 56.97 | 56.97 | 6,800 |
25 Jan 2024 | 56.24 | 56.24 | 55.62 | 55.85 | 55.85 | 3,700 |
24 Jan 2024 | 56.93 | 57.34 | 56.51 | 56.51 | 56.51 | 3,300 |
23 Jan 2024 | 56.29 | 56.29 | 55.77 | 55.86 | 55.86 | 3,400 |
22 Jan 2024 | 55.56 | 56.27 | 54.70 | 54.70 | 54.70 | 4,300 |
19 Jan 2024 | 55.03 | 55.75 | 54.77 | 55.47 | 55.47 | 4,400 |
18 Jan 2024 | 54.98 | 55.17 | 54.43 | 55.17 | 55.17 | 2,100 |
17 Jan 2024 | 54.58 | 54.58 | 53.50 | 54.30 | 54.30 | 5,100 |
16 Jan 2024 | 55.40 | 56.08 | 54.82 | 55.38 | 55.38 | 4,600 |
12 Jan 2024 | 56.40 | 56.71 | 56.15 | 56.31 | 56.31 | 28,800 |
11 Jan 2024 | 56.01 | 56.06 | 55.44 | 56.06 | 56.06 | 113,100 |
10 Jan 2024 | 54.28 | 55.11 | 54.28 | 54.97 | 54.97 | 11,400 |
09 Jan 2024 | 53.49 | 54.30 | 53.47 | 54.30 | 54.30 | 67,700 |
08 Jan 2024 | 53.39 | 54.36 | 53.39 | 54.36 | 54.36 | 27,500 |
05 Jan 2024 | 53.55 | 54.21 | 53.52 | 54.21 | 54.21 | 8,600 |
04 Jan 2024 | 53.85 | 54.81 | 53.85 | 54.81 | 54.81 | 10,700 |
03 Jan 2024 | 53.47 | 53.78 | 53.47 | 53.78 | 53.78 | 20,400 |
02 Jan 2024 | 53.34 | 53.40 | 52.92 | 53.15 | 53.15 | 5,100 |
29 Dec 2023 | 53.14 | 55.37 | 53.14 | 54.74 | 54.74 | 2,400 |
28 Dec 2023 | 54.02 | 54.49 | 54.02 | 54.46 | 54.46 | 1,900 |
27 Dec 2023 | 54.39 | 54.68 | 54.36 | 54.51 | 54.51 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |