Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 50.29 | 56.61 | 50.29 | 52.19 | 52.19 | 1,990,768 |
13 May 2024 | 51.00 | 51.05 | 48.70 | 48.80 | 48.80 | 828,200 |
10 May 2024 | 53.60 | 53.79 | 50.77 | 50.98 | 50.98 | 969,150 |
09 May 2024 | 53.07 | 54.47 | 53.04 | 53.48 | 53.48 | 774,200 |
08 May 2024 | 54.57 | 54.75 | 52.93 | 53.18 | 53.18 | 837,200 |
07 May 2024 | 54.78 | 55.35 | 54.24 | 55.02 | 55.02 | 750,900 |
06 May 2024 | 54.57 | 55.39 | 54.37 | 54.78 | 54.78 | 778,100 |
30 Apr 2024 | 55.17 | 55.30 | 53.05 | 53.74 | 53.74 | 907,700 |
29 Apr 2024 | 53.16 | 55.35 | 53.16 | 54.96 | 54.96 | 996,550 |
26 Apr 2024 | 52.49 | 53.73 | 52.00 | 53.12 | 53.12 | 1,137,350 |
25 Apr 2024 | 50.57 | 53.88 | 50.57 | 52.81 | 52.81 | 1,345,318 |
24 Apr 2024 | 49.98 | 51.55 | 49.00 | 51.19 | 51.19 | 1,455,736 |
23 Apr 2024 | 50.92 | 52.55 | 50.59 | 52.45 | 52.45 | 1,007,586 |
22 Apr 2024 | 50.50 | 51.45 | 48.50 | 50.59 | 50.59 | 685,300 |
19 Apr 2024 | 51.60 | 52.02 | 50.11 | 50.51 | 50.51 | 735,500 |
18 Apr 2024 | 52.00 | 53.33 | 50.60 | 52.00 | 52.00 | 880,566 |
17 Apr 2024 | 48.22 | 51.87 | 48.15 | 51.78 | 51.78 | 1,219,707 |
16 Apr 2024 | 51.40 | 51.92 | 46.61 | 47.45 | 47.45 | 1,275,000 |
15 Apr 2024 | 55.79 | 56.65 | 51.00 | 52.38 | 52.38 | 1,140,649 |
12 Apr 2024 | 56.56 | 57.48 | 56.01 | 56.08 | 56.08 | 680,249 |
11 Apr 2024 | 56.28 | 57.47 | 55.65 | 56.56 | 56.56 | 758,083 |
10 Apr 2024 | 58.50 | 59.81 | 56.41 | 57.10 | 57.10 | 975,150 |
09 Apr 2024 | 56.71 | 58.29 | 56.67 | 58.17 | 58.17 | 808,055 |
08 Apr 2024 | 58.79 | 59.00 | 56.39 | 56.51 | 56.51 | 788,650 |
03 Apr 2024 | 60.95 | 60.95 | 58.53 | 59.08 | 59.08 | 748,503 |
02 Apr 2024 | 62.36 | 62.69 | 60.35 | 60.76 | 60.76 | 871,664 |
01 Apr 2024 | 61.52 | 62.87 | 61.52 | 62.59 | 62.59 | 799,166 |
29 Mar 2024 | 60.50 | 61.75 | 59.90 | 61.27 | 61.27 | 552,150 |
28 Mar 2024 | 58.97 | 61.83 | 58.84 | 60.55 | 60.55 | 1,209,370 |
27 Mar 2024 | 62.96 | 63.85 | 58.00 | 59.00 | 59.00 | 1,725,746 |
26 Mar 2024 | 64.86 | 65.82 | 62.50 | 63.63 | 63.63 | 1,237,829 |
25 Mar 2024 | 68.66 | 70.49 | 64.80 | 64.87 | 64.87 | 1,356,917 |
22 Mar 2024 | 70.82 | 71.94 | 68.10 | 68.87 | 68.87 | 1,567,032 |
21 Mar 2024 | 72.89 | 73.49 | 70.66 | 71.28 | 71.28 | 1,566,098 |
20 Mar 2024 | 72.39 | 73.80 | 71.20 | 72.97 | 72.97 | 1,717,695 |
19 Mar 2024 | 73.78 | 75.78 | 72.29 | 72.62 | 72.62 | 2,620,647 |
18 Mar 2024 | 73.00 | 76.77 | 71.53 | 75.38 | 75.38 | 3,211,550 |
15 Mar 2024 | 69.99 | 71.91 | 69.06 | 71.47 | 71.47 | 1,999,535 |
14 Mar 2024 | 71.39 | 71.65 | 68.08 | 70.14 | 70.14 | 1,886,510 |
13 Mar 2024 | 69.80 | 72.15 | 69.18 | 71.56 | 71.56 | 2,763,528 |
12 Mar 2024 | 68.99 | 71.55 | 68.10 | 69.86 | 69.86 | 2,435,694 |
11 Mar 2024 | 67.40 | 68.88 | 66.86 | 68.78 | 68.78 | 1,123,360 |
08 Mar 2024 | 66.61 | 68.49 | 66.05 | 68.16 | 68.16 | 1,275,498 |
07 Mar 2024 | 69.44 | 70.57 | 66.11 | 66.61 | 66.61 | 1,539,114 |
06 Mar 2024 | 68.03 | 69.60 | 65.80 | 69.35 | 69.35 | 1,817,917 |
05 Mar 2024 | 69.60 | 69.89 | 67.23 | 67.56 | 67.56 | 1,776,420 |
04 Mar 2024 | 72.08 | 73.00 | 68.26 | 70.59 | 70.59 | 2,031,773 |
01 Mar 2024 | 70.81 | 72.70 | 70.54 | 71.53 | 71.53 | 1,424,297 |
29 Feb 2024 | 67.00 | 71.33 | 67.00 | 71.24 | 71.24 | 1,715,543 |
28 Feb 2024 | 75.00 | 78.25 | 66.18 | 68.08 | 68.08 | 2,725,992 |
27 Feb 2024 | 73.55 | 76.17 | 70.93 | 75.70 | 75.70 | 2,350,860 |
26 Feb 2024 | 70.75 | 78.80 | 68.05 | 75.80 | 75.80 | 2,831,543 |
23 Feb 2024 | 63.12 | 70.17 | 61.49 | 68.93 | 68.93 | 3,037,118 |
22 Feb 2024 | 61.00 | 63.49 | 61.00 | 62.88 | 62.88 | 1,849,718 |
21 Feb 2024 | 59.00 | 65.43 | 58.60 | 61.25 | 61.25 | 2,293,711 |
20 Feb 2024 | 59.80 | 60.20 | 57.71 | 60.20 | 60.20 | 1,726,267 |
19 Feb 2024 | 58.00 | 62.00 | 55.66 | 60.88 | 60.88 | 2,778,469 |
08 Feb 2024 | 49.45 | 58.50 | 44.24 | 58.50 | 58.50 | 2,626,862 |
07 Feb 2024 | 53.00 | 54.19 | 47.69 | 49.30 | 49.30 | 2,060,352 |
06 Feb 2024 | 51.43 | 54.58 | 47.78 | 52.46 | 52.46 | 1,761,198 |
05 Feb 2024 | 58.79 | 58.92 | 49.20 | 51.30 | 51.30 | 1,457,052 |
02 Feb 2024 | 63.95 | 64.71 | 56.53 | 59.29 | 59.29 | 1,131,400 |
01 Feb 2024 | 64.96 | 65.21 | 61.07 | 63.67 | 63.67 | 1,207,671 |
31 Jan 2024 | 71.13 | 71.83 | 65.00 | 65.04 | 65.04 | 1,310,566 |
30 Jan 2024 | 73.20 | 74.50 | 71.05 | 71.13 | 71.13 | 411,940 |
29 Jan 2024 | 75.20 | 76.00 | 72.00 | 73.60 | 73.60 | 715,200 |
26 Jan 2024 | 78.20 | 78.33 | 74.73 | 74.99 | 74.99 | 689,915 |
25 Jan 2024 | 77.48 | 78.94 | 76.22 | 78.53 | 78.53 | 827,632 |
24 Jan 2024 | 79.30 | 80.70 | 75.70 | 77.19 | 77.19 | 784,754 |
23 Jan 2024 | 79.17 | 81.01 | 77.00 | 79.30 | 79.30 | 837,798 |
22 Jan 2024 | 86.49 | 88.60 | 79.01 | 79.81 | 79.81 | 935,543 |
19 Jan 2024 | 87.48 | 89.80 | 84.20 | 84.78 | 84.78 | 638,099 |
18 Jan 2024 | 87.00 | 88.50 | 84.65 | 87.48 | 87.48 | 751,150 |
17 Jan 2024 | 89.86 | 91.50 | 86.10 | 86.50 | 86.50 | 694,489 |
16 Jan 2024 | 90.57 | 91.34 | 87.41 | 89.19 | 89.19 | 615,700 |
15 Jan 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
12 Jan 2024 | 90.83 | 90.83 | 88.39 | 88.80 | 88.80 | 717,094 |
11 Jan 2024 | 89.61 | 92.90 | 89.03 | 90.94 | 90.94 | 957,187 |
10 Jan 2024 | 93.88 | 93.88 | 89.60 | 89.61 | 89.61 | 654,700 |
09 Jan 2024 | 94.01 | 97.00 | 91.05 | 94.02 | 94.02 | 783,350 |
08 Jan 2024 | 96.00 | 97.50 | 93.51 | 93.77 | 93.77 | 445,797 |
05 Jan 2024 | 96.00 | 99.95 | 94.92 | 96.00 | 96.00 | 767,600 |
04 Jan 2024 | 96.26 | 97.86 | 95.00 | 96.24 | 96.24 | 813,727 |
03 Jan 2024 | 102.00 | 102.00 | 90.71 | 96.61 | 96.61 | 2,158,111 |
02 Jan 2024 | 107.50 | 109.60 | 103.20 | 103.31 | 103.31 | 838,101 |
29 Dec 2023 | 99.57 | 111.16 | 98.08 | 108.34 | 108.34 | 1,590,384 |
28 Dec 2023 | 103.00 | 104.15 | 98.01 | 99.57 | 99.57 | 1,318,653 |
27 Dec 2023 | 104.99 | 108.47 | 102.01 | 102.92 | 102.92 | 1,006,610 |
26 Dec 2023 | 107.25 | 108.50 | 100.60 | 105.48 | 105.48 | 1,009,651 |
25 Dec 2023 | 100.73 | 109.20 | 100.73 | 107.51 | 107.51 | 1,154,659 |
22 Dec 2023 | 110.00 | 110.67 | 99.68 | 99.68 | 99.68 | 1,497,196 |
21 Dec 2023 | 107.99 | 110.93 | 103.90 | 110.80 | 110.80 | 1,049,901 |
20 Dec 2023 | 110.80 | 114.50 | 106.40 | 111.96 | 111.96 | 1,492,175 |
19 Dec 2023 | 102.59 | 111.98 | 101.63 | 109.49 | 109.49 | 1,377,234 |
18 Dec 2023 | 103.36 | 105.78 | 101.97 | 102.59 | 102.59 | 340,199 |
15 Dec 2023 | 103.00 | 106.40 | 101.00 | 104.19 | 104.19 | 617,349 |
14 Dec 2023 | 103.79 | 105.48 | 101.51 | 103.49 | 103.49 | 559,769 |
13 Dec 2023 | 105.75 | 106.03 | 100.05 | 103.35 | 103.35 | 1,091,307 |
12 Dec 2023 | 102.69 | 106.20 | 101.01 | 105.72 | 105.72 | 1,018,678 |
11 Dec 2023 | 101.23 | 108.50 | 99.08 | 104.67 | 104.67 | 1,560,749 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |