Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 48.78 | 50.10 | 47.84 | 49.98 | 49.98 | 3,010,300 |
24 May 2024 | 47.60 | 49.74 | 47.25 | 48.02 | 48.02 | 2,090,000 |
23 May 2024 | 52.10 | 52.40 | 46.86 | 47.21 | 47.21 | 3,109,300 |
22 May 2024 | 48.19 | 53.58 | 48.10 | 52.83 | 52.83 | 3,561,700 |
21 May 2024 | 48.07 | 48.87 | 47.74 | 48.48 | 48.48 | 1,211,800 |
20 May 2024 | 48.46 | 49.05 | 47.59 | 48.71 | 48.71 | 1,716,200 |
17 May 2024 | 50.20 | 50.82 | 48.41 | 48.41 | 48.41 | 1,893,700 |
16 May 2024 | 51.92 | 52.53 | 50.33 | 50.52 | 50.52 | 1,564,500 |
15 May 2024 | 55.87 | 56.52 | 51.28 | 51.35 | 51.35 | 1,936,400 |
14 May 2024 | 54.72 | 55.77 | 52.26 | 53.75 | 53.75 | 2,896,400 |
13 May 2024 | 49.00 | 53.00 | 48.82 | 52.21 | 52.21 | 3,322,000 |
10 May 2024 | 53.21 | 53.67 | 49.12 | 49.47 | 49.47 | 3,964,800 |
09 May 2024 | 53.55 | 55.72 | 51.65 | 52.67 | 52.67 | 6,399,700 |
08 May 2024 | 57.25 | 58.54 | 56.28 | 57.55 | 57.55 | 3,110,600 |
07 May 2024 | 60.17 | 60.50 | 58.63 | 58.71 | 58.71 | 1,942,400 |
06 May 2024 | 61.24 | 61.70 | 59.79 | 60.07 | 60.07 | 1,361,800 |
03 May 2024 | 62.23 | 64.04 | 60.00 | 60.45 | 60.45 | 1,861,600 |
02 May 2024 | 59.63 | 59.84 | 57.06 | 59.66 | 59.66 | 1,466,000 |
01 May 2024 | 58.80 | 61.29 | 57.82 | 58.10 | 58.10 | 2,118,200 |
30 Apr 2024 | 58.45 | 59.59 | 58.31 | 58.65 | 58.65 | 1,657,900 |
29 Apr 2024 | 59.62 | 61.84 | 58.91 | 60.01 | 60.01 | 1,194,400 |
26 Apr 2024 | 56.56 | 59.19 | 56.03 | 58.20 | 58.20 | 1,268,700 |
25 Apr 2024 | 56.99 | 57.42 | 54.48 | 56.61 | 56.61 | 1,896,000 |
24 Apr 2024 | 57.21 | 60.90 | 56.51 | 57.86 | 57.86 | 2,705,000 |
23 Apr 2024 | 54.42 | 57.47 | 54.00 | 56.77 | 56.77 | 2,720,400 |
22 Apr 2024 | 56.00 | 56.18 | 53.59 | 54.51 | 54.51 | 2,484,600 |
19 Apr 2024 | 57.63 | 58.35 | 55.37 | 55.80 | 55.80 | 2,367,000 |
18 Apr 2024 | 59.57 | 59.57 | 57.06 | 57.39 | 57.39 | 1,986,300 |
17 Apr 2024 | 59.85 | 61.21 | 58.88 | 59.74 | 59.74 | 2,182,600 |
16 Apr 2024 | 59.63 | 60.60 | 57.72 | 59.52 | 59.52 | 1,991,100 |
15 Apr 2024 | 65.16 | 65.29 | 60.14 | 60.44 | 60.44 | 2,198,800 |
12 Apr 2024 | 69.66 | 71.50 | 65.15 | 65.35 | 65.35 | 1,975,000 |
11 Apr 2024 | 71.75 | 72.10 | 68.12 | 70.26 | 70.26 | 1,259,900 |
10 Apr 2024 | 68.40 | 71.38 | 67.57 | 70.70 | 70.70 | 1,676,200 |
09 Apr 2024 | 67.80 | 72.12 | 67.80 | 72.09 | 72.09 | 1,731,700 |
08 Apr 2024 | 67.11 | 68.57 | 66.60 | 66.95 | 66.95 | 1,083,500 |
05 Apr 2024 | 67.45 | 68.82 | 65.40 | 66.69 | 66.69 | 1,710,400 |
04 Apr 2024 | 70.00 | 73.60 | 68.07 | 68.77 | 68.77 | 1,970,900 |
03 Apr 2024 | 66.15 | 68.62 | 64.90 | 68.39 | 68.39 | 1,152,700 |
02 Apr 2024 | 69.04 | 69.41 | 66.45 | 66.89 | 66.89 | 1,297,700 |
01 Apr 2024 | 71.27 | 73.12 | 69.82 | 70.96 | 70.96 | 1,313,600 |
28 Mar 2024 | 69.60 | 71.73 | 68.90 | 70.98 | 70.98 | 1,430,800 |
27 Mar 2024 | 64.71 | 70.39 | 64.28 | 69.69 | 69.69 | 2,302,000 |
26 Mar 2024 | 64.49 | 65.98 | 63.39 | 63.43 | 63.43 | 1,524,500 |
25 Mar 2024 | 64.32 | 65.50 | 63.63 | 64.02 | 64.02 | 1,751,700 |
22 Mar 2024 | 65.72 | 66.28 | 64.11 | 64.70 | 64.70 | 1,691,300 |
21 Mar 2024 | 66.21 | 69.27 | 66.14 | 66.73 | 66.73 | 1,910,300 |
20 Mar 2024 | 61.87 | 65.88 | 61.30 | 65.45 | 65.45 | 1,818,500 |
19 Mar 2024 | 61.52 | 63.10 | 61.08 | 62.25 | 62.25 | 1,411,800 |
18 Mar 2024 | 62.33 | 64.25 | 60.44 | 62.70 | 62.70 | 2,191,700 |
15 Mar 2024 | 63.75 | 64.34 | 61.41 | 61.56 | 61.56 | 4,195,300 |
14 Mar 2024 | 67.79 | 68.47 | 63.76 | 64.57 | 64.57 | 2,377,400 |
13 Mar 2024 | 71.42 | 72.33 | 67.40 | 67.85 | 67.85 | 2,044,400 |
12 Mar 2024 | 74.52 | 74.76 | 71.65 | 72.14 | 72.14 | 1,572,800 |
11 Mar 2024 | 75.11 | 77.52 | 73.66 | 74.49 | 74.49 | 1,398,000 |
08 Mar 2024 | 76.67 | 78.40 | 74.92 | 75.72 | 75.72 | 1,921,400 |
07 Mar 2024 | 71.38 | 75.27 | 70.56 | 75.26 | 75.26 | 1,817,800 |
06 Mar 2024 | 69.14 | 70.81 | 67.10 | 70.36 | 70.36 | 1,837,100 |
05 Mar 2024 | 66.89 | 68.68 | 66.02 | 67.61 | 67.61 | 2,055,300 |
04 Mar 2024 | 67.79 | 68.09 | 65.21 | 67.06 | 67.06 | 1,990,500 |
01 Mar 2024 | 67.57 | 69.08 | 65.86 | 67.88 | 67.88 | 1,400,300 |
29 Feb 2024 | 67.81 | 70.72 | 66.70 | 67.17 | 67.17 | 2,542,600 |
28 Feb 2024 | 68.51 | 69.05 | 65.39 | 65.56 | 65.56 | 2,448,200 |
27 Feb 2024 | 68.32 | 69.50 | 67.20 | 69.34 | 69.34 | 1,554,500 |
26 Feb 2024 | 67.24 | 68.44 | 66.29 | 67.08 | 67.08 | 1,788,800 |
23 Feb 2024 | 69.69 | 69.84 | 65.55 | 67.35 | 67.35 | 3,267,000 |
22 Feb 2024 | 74.15 | 76.68 | 69.80 | 69.93 | 69.93 | 4,454,600 |
21 Feb 2024 | 70.01 | 75.59 | 70.00 | 74.14 | 74.14 | 8,466,000 |
20 Feb 2024 | 83.06 | 84.69 | 81.82 | 84.42 | 84.42 | 4,729,100 |
16 Feb 2024 | 84.41 | 87.13 | 83.80 | 85.06 | 85.06 | 1,670,100 |
15 Feb 2024 | 85.29 | 87.98 | 84.41 | 86.94 | 86.94 | 2,408,400 |
14 Feb 2024 | 78.17 | 82.95 | 76.56 | 82.61 | 82.61 | 2,268,300 |
13 Feb 2024 | 76.22 | 80.34 | 75.63 | 76.55 | 76.55 | 2,434,900 |
12 Feb 2024 | 78.50 | 85.10 | 78.00 | 83.30 | 83.30 | 2,409,900 |
09 Feb 2024 | 76.21 | 79.30 | 75.81 | 77.76 | 77.76 | 1,530,600 |
08 Feb 2024 | 75.83 | 77.56 | 74.26 | 75.51 | 75.51 | 1,868,100 |
07 Feb 2024 | 77.31 | 79.61 | 71.16 | 76.18 | 76.18 | 5,542,600 |
06 Feb 2024 | 66.21 | 68.54 | 64.31 | 67.38 | 67.38 | 2,562,400 |
05 Feb 2024 | 66.28 | 66.28 | 63.71 | 65.67 | 65.67 | 2,863,200 |
02 Feb 2024 | 66.90 | 68.30 | 64.58 | 68.00 | 68.00 | 1,872,400 |
01 Feb 2024 | 67.85 | 70.77 | 66.90 | 69.27 | 69.27 | 2,932,600 |
31 Jan 2024 | 69.14 | 72.57 | 66.45 | 66.50 | 66.50 | 3,498,600 |
30 Jan 2024 | 70.36 | 72.19 | 69.00 | 69.16 | 69.16 | 1,940,000 |
29 Jan 2024 | 68.30 | 71.32 | 67.17 | 71.25 | 71.25 | 2,152,300 |
26 Jan 2024 | 71.30 | 71.46 | 68.83 | 68.84 | 68.84 | 1,557,000 |
25 Jan 2024 | 70.60 | 70.76 | 65.62 | 70.44 | 70.44 | 3,770,000 |
24 Jan 2024 | 73.57 | 73.76 | 69.87 | 70.20 | 70.20 | 2,220,700 |
23 Jan 2024 | 74.64 | 75.58 | 70.43 | 71.84 | 71.84 | 2,524,700 |
22 Jan 2024 | 71.99 | 76.93 | 70.33 | 71.85 | 71.85 | 3,726,100 |
19 Jan 2024 | 69.39 | 69.43 | 66.53 | 69.11 | 69.11 | 2,532,800 |
18 Jan 2024 | 69.47 | 70.29 | 67.30 | 69.27 | 69.27 | 2,559,600 |
17 Jan 2024 | 68.78 | 70.91 | 67.55 | 68.22 | 68.22 | 4,175,000 |
16 Jan 2024 | 73.28 | 74.97 | 72.42 | 72.83 | 72.83 | 2,904,400 |
12 Jan 2024 | 79.12 | 79.90 | 74.02 | 74.24 | 74.24 | 2,550,100 |
11 Jan 2024 | 80.16 | 80.26 | 75.41 | 77.62 | 77.62 | 3,121,300 |
10 Jan 2024 | 77.80 | 81.21 | 75.90 | 81.01 | 81.01 | 3,485,800 |
09 Jan 2024 | 77.02 | 78.85 | 75.63 | 77.22 | 77.22 | 2,698,400 |
08 Jan 2024 | 80.28 | 80.34 | 78.06 | 78.54 | 78.54 | 3,053,500 |
05 Jan 2024 | 81.78 | 84.06 | 79.44 | 79.58 | 79.58 | 2,606,500 |
04 Jan 2024 | 85.97 | 85.98 | 82.56 | 82.80 | 82.80 | 2,389,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |