Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 51.97 | 52.30 | 51.97 | 52.22 | 52.22 | 3,000 |
17 May 2024 | 51.98 | 51.98 | 51.81 | 51.98 | 51.98 | 1,900 |
16 May 2024 | 52.19 | 52.32 | 51.95 | 52.03 | 52.03 | 3,600 |
15 May 2024 | 51.92 | 52.25 | 51.87 | 52.25 | 52.25 | 2,600 |
14 May 2024 | 50.98 | 51.39 | 50.98 | 51.39 | 51.39 | 800 |
13 May 2024 | 51.27 | 51.27 | 51.00 | 51.07 | 51.07 | 1,700 |
10 May 2024 | 51.22 | 51.22 | 50.93 | 51.08 | 51.08 | 1,600 |
09 May 2024 | 50.86 | 51.04 | 50.86 | 50.96 | 50.96 | 500 |
08 May 2024 | 50.73 | 50.73 | 50.71 | 50.73 | 50.73 | 1,800 |
07 May 2024 | 50.80 | 51.00 | 50.76 | 50.87 | 50.87 | 2,000 |
06 May 2024 | 50.46 | 50.76 | 50.45 | 50.76 | 50.76 | 3,100 |
03 May 2024 | 50.12 | 50.15 | 49.86 | 50.10 | 50.10 | 10,100 |
02 May 2024 | 49.02 | 49.35 | 48.93 | 49.35 | 49.35 | 6,900 |
01 May 2024 | 48.96 | 48.96 | 48.01 | 48.92 | 48.92 | 1,200 |
30 Apr 2024 | 49.83 | 49.83 | 49.04 | 49.11 | 49.11 | 5,400 |
29 Apr 2024 | 49.94 | 49.94 | 49.61 | 49.87 | 49.87 | 3,600 |
26 Apr 2024 | 49.78 | 50.04 | 49.78 | 49.90 | 49.90 | 3,200 |
25 Apr 2024 | 48.70 | 49.41 | 48.70 | 49.35 | 49.35 | 2,900 |
24 Apr 2024 | 50.12 | 50.12 | 49.50 | 49.76 | 49.76 | 2,800 |
23 Apr 2024 | 49.75 | 49.97 | 49.75 | 49.90 | 49.90 | 4,600 |
22 Apr 2024 | 49.10 | 49.42 | 48.66 | 49.19 | 49.19 | 1,700 |
19 Apr 2024 | 49.38 | 49.38 | 48.59 | 48.59 | 48.59 | 4,200 |
18 Apr 2024 | 49.68 | 50.12 | 49.58 | 49.62 | 49.62 | 23,700 |
17 Apr 2024 | 50.41 | 50.41 | 49.69 | 49.75 | 49.75 | 3,100 |
16 Apr 2024 | 50.07 | 50.31 | 50.07 | 50.18 | 50.18 | 2,400 |
15 Apr 2024 | 50.94 | 50.94 | 49.95 | 50.05 | 50.05 | 1,600 |
12 Apr 2024 | 51.16 | 51.16 | 50.74 | 50.85 | 50.85 | 3,300 |
11 Apr 2024 | 51.23 | 51.74 | 51.21 | 51.74 | 51.74 | 1,800 |
10 Apr 2024 | 50.79 | 51.19 | 50.79 | 51.19 | 51.19 | 2,500 |
09 Apr 2024 | 51.07 | 51.57 | 51.06 | 51.56 | 51.56 | 4,700 |
08 Apr 2024 | 51.68 | 51.68 | 51.40 | 51.51 | 51.51 | 5,700 |
05 Apr 2024 | 51.15 | 51.77 | 51.15 | 51.67 | 51.67 | 2,000 |
04 Apr 2024 | 52.22 | 52.22 | 50.93 | 50.97 | 50.97 | 7,700 |
03 Apr 2024 | 51.69 | 51.72 | 51.55 | 51.55 | 51.55 | 2,200 |
02 Apr 2024 | 51.20 | 51.37 | 51.11 | 51.37 | 51.37 | 5,900 |
01 Apr 2024 | 51.71 | 51.90 | 51.64 | 51.88 | 51.88 | 1,900 |
28 Mar 2024 | 51.99 | 52.08 | 51.99 | 52.08 | 52.08 | 3,600 |
27 Mar 2024 | 52.30 | 52.30 | 51.70 | 52.00 | 52.00 | 7,500 |
26 Mar 2024 | 52.34 | 52.34 | 51.93 | 51.93 | 51.93 | 2,600 |
25 Mar 2024 | 52.10 | 52.14 | 52.00 | 52.06 | 52.06 | 1,300 |
22 Mar 2024 | 52.35 | 52.35 | 52.11 | 52.28 | 52.28 | 3,500 |
21 Mar 2024 | 52.68 | 52.68 | 52.34 | 52.40 | 52.40 | 2,000 |
20 Mar 2024 | 51.57 | 52.12 | 51.49 | 52.12 | 52.12 | 12,400 |
19 Mar 2024 | 51.02 | 51.58 | 50.93 | 51.58 | 51.58 | 3,800 |
18 Mar 2024 | 51.65 | 51.65 | 51.30 | 51.30 | 51.30 | 11,300 |
15 Mar 2024 | 51.49 | 51.55 | 51.13 | 51.13 | 51.13 | 2,400 |
14 Mar 2024 | 51.99 | 51.99 | 51.63 | 51.78 | 51.78 | 2,300 |
13 Mar 2024 | 52.44 | 52.44 | 51.92 | 52.01 | 52.01 | 1,600 |
12 Mar 2024 | 51.64 | 52.15 | 51.64 | 52.15 | 52.15 | 1,900 |
11 Mar 2024 | 51.12 | 51.49 | 51.12 | 51.41 | 51.41 | 19,200 |
08 Mar 2024 | 52.58 | 52.58 | 51.66 | 51.66 | 51.66 | 1,100 |
07 Mar 2024 | 51.80 | 52.32 | 51.80 | 52.19 | 52.19 | 5,000 |
06 Mar 2024 | 51.63 | 51.82 | 51.39 | 51.55 | 51.55 | 4,800 |
05 Mar 2024 | 51.52 | 51.52 | 50.90 | 51.15 | 51.15 | 2,000 |
04 Mar 2024 | 52.40 | 52.40 | 52.12 | 52.14 | 52.14 | 2,600 |
01 Mar 2024 | 51.80 | 52.39 | 51.80 | 52.39 | 52.39 | 4,700 |
29 Feb 2024 | 51.53 | 51.66 | 51.44 | 51.58 | 51.58 | 2,500 |
28 Feb 2024 | 51.46 | 51.57 | 51.29 | 51.57 | 51.57 | 5,700 |
27 Feb 2024 | 51.81 | 51.81 | 51.45 | 51.68 | 51.68 | 2,800 |
26 Feb 2024 | 51.44 | 51.73 | 51.44 | 51.61 | 51.61 | 2,000 |
23 Feb 2024 | 51.50 | 51.80 | 51.46 | 51.50 | 51.50 | 6,800 |
22 Feb 2024 | 50.90 | 51.29 | 50.90 | 51.28 | 51.28 | 2,200 |
21 Feb 2024 | 49.91 | 49.91 | 49.63 | 49.81 | 49.81 | 3,700 |
20 Feb 2024 | 50.74 | 50.74 | 50.10 | 50.40 | 50.40 | 9,500 |
16 Feb 2024 | 51.03 | 51.35 | 50.98 | 50.98 | 50.98 | 1,500 |
15 Feb 2024 | 51.26 | 51.53 | 51.26 | 51.40 | 51.40 | 2,300 |
14 Feb 2024 | 50.69 | 51.20 | 50.65 | 51.18 | 51.18 | 3,900 |
13 Feb 2024 | 50.54 | 50.69 | 50.21 | 50.34 | 50.34 | 18,600 |
12 Feb 2024 | 51.53 | 51.54 | 51.14 | 51.14 | 51.14 | 5,000 |
09 Feb 2024 | 51.15 | 51.64 | 51.15 | 51.48 | 51.48 | 5,000 |
08 Feb 2024 | 50.90 | 50.99 | 50.72 | 50.95 | 50.95 | 3,100 |
07 Feb 2024 | 50.62 | 50.94 | 50.62 | 50.85 | 50.85 | 3,500 |
06 Feb 2024 | 50.26 | 50.26 | 50.04 | 50.20 | 50.20 | 5,500 |
05 Feb 2024 | 50.55 | 50.55 | 50.10 | 50.26 | 50.26 | 2,800 |
02 Feb 2024 | 50.07 | 50.55 | 50.00 | 50.43 | 50.43 | 5,500 |
01 Feb 2024 | 49.09 | 49.45 | 49.03 | 49.45 | 49.45 | 2,500 |
31 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 600 |
30 Jan 2024 | 49.84 | 49.84 | 49.57 | 49.66 | 49.66 | 3,900 |
29 Jan 2024 | 49.10 | 49.88 | 49.10 | 49.79 | 49.79 | 5,600 |
26 Jan 2024 | 48.91 | 49.24 | 48.91 | 49.03 | 49.03 | 5,700 |
25 Jan 2024 | 48.93 | 49.18 | 48.74 | 49.01 | 49.01 | 8,700 |
24 Jan 2024 | 49.15 | 49.42 | 48.90 | 48.90 | 48.90 | 3,200 |
23 Jan 2024 | 48.55 | 48.71 | 48.36 | 48.71 | 48.71 | 2,000 |
22 Jan 2024 | 48.70 | 48.70 | 48.54 | 48.54 | 48.54 | 2,800 |
19 Jan 2024 | 47.85 | 48.25 | 47.79 | 48.25 | 48.25 | 1,700 |
18 Jan 2024 | 47.73 | 47.73 | 47.67 | 47.67 | 47.67 | 700 |
17 Jan 2024 | 46.94 | 47.13 | 46.92 | 47.13 | 47.13 | 1,300 |
16 Jan 2024 | 47.41 | 47.65 | 47.29 | 47.34 | 47.34 | 3,500 |
12 Jan 2024 | 47.50 | 47.72 | 47.47 | 47.62 | 47.62 | 2,200 |
11 Jan 2024 | 47.52 | 47.76 | 47.38 | 47.68 | 47.68 | 6,100 |
10 Jan 2024 | 47.13 | 47.54 | 47.11 | 47.39 | 47.39 | 8,600 |
09 Jan 2024 | 46.72 | 47.01 | 46.72 | 46.92 | 46.92 | 13,100 |
08 Jan 2024 | 46.11 | 46.79 | 46.11 | 46.79 | 46.79 | 3,300 |
05 Jan 2024 | 45.82 | 45.89 | 45.65 | 45.85 | 45.85 | 8,300 |
04 Jan 2024 | 45.67 | 45.99 | 45.67 | 45.78 | 45.78 | 2,100 |
03 Jan 2024 | 46.24 | 46.24 | 45.73 | 45.81 | 45.81 | 4,600 |
02 Jan 2024 | 46.49 | 46.52 | 46.35 | 46.46 | 46.46 | 2,800 |
29 Dec 2023 | 47.32 | 47.32 | 46.90 | 47.12 | 47.12 | 5,000 |
28 Dec 2023 | 47.26 | 47.48 | 47.26 | 47.31 | 47.31 | 6,300 |
27 Dec 2023 | 47.34 | 47.34 | 47.10 | 47.26 | 47.26 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |