Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 58.00 | 58.70 | 57.16 | 58.30 | 58.30 | 1,209 |
09 May 2024 | 57.06 | 58.50 | 57.06 | 58.50 | 58.50 | 2,425 |
08 May 2024 | 57.82 | 58.08 | 57.00 | 57.64 | 57.64 | 2,094 |
07 May 2024 | 55.58 | 58.24 | 55.58 | 57.52 | 57.52 | 3,425 |
06 May 2024 | 54.30 | 55.30 | 54.10 | 55.16 | 55.16 | 384 |
03 May 2024 | 52.56 | 57.40 | 52.00 | 54.38 | 54.38 | 2,035 |
02 May 2024 | 51.12 | 53.28 | 51.04 | 52.42 | 52.42 | 1,602 |
30 Apr 2024 | 52.32 | 52.34 | 51.62 | 51.72 | 51.72 | 639 |
29 Apr 2024 | 52.00 | 52.98 | 52.00 | 52.32 | 52.32 | 970 |
26 Apr 2024 | 51.44 | 53.00 | 51.44 | 52.24 | 52.24 | 1,221 |
25 Apr 2024 | 51.10 | 52.28 | 50.76 | 50.76 | 50.76 | 3,015 |
24 Apr 2024 | 52.10 | 52.10 | 50.84 | 50.84 | 50.84 | 1,740 |
23 Apr 2024 | 50.92 | 52.34 | 50.92 | 51.94 | 51.94 | 281 |
22 Apr 2024 | 51.02 | 51.20 | 50.44 | 50.56 | 50.56 | 1,050 |
19 Apr 2024 | 51.72 | 51.72 | 51.08 | 51.70 | 51.70 | 1,012 |
18 Apr 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
17 Apr 2024 | 51.02 | 51.16 | 50.08 | 50.34 | 50.34 | 165 |
16 Apr 2024 | 52.28 | 52.28 | 51.04 | 51.62 | 51.62 | 405 |
15 Apr 2024 | 54.08 | 54.40 | 52.70 | 53.12 | 53.12 | 773 |
12 Apr 2024 | 52.94 | 54.76 | 52.94 | 54.60 | 54.60 | 1,884 |
11 Apr 2024 | 51.00 | 52.60 | 51.00 | 51.84 | 51.84 | 430 |
10 Apr 2024 | 53.40 | 54.40 | 50.70 | 51.52 | 51.52 | 2,838 |
09 Apr 2024 | 52.24 | 53.40 | 52.12 | 52.78 | 52.78 | 2,548 |
08 Apr 2024 | 51.44 | 52.48 | 51.44 | 51.74 | 51.74 | 277 |
05 Apr 2024 | 52.20 | 52.20 | 50.66 | 51.36 | 51.36 | 859 |
04 Apr 2024 | 51.12 | 52.96 | 51.12 | 52.52 | 52.52 | 498 |
03 Apr 2024 | 49.92 | 51.12 | 49.88 | 51.12 | 51.12 | 153 |
02 Apr 2024 | 51.50 | 51.50 | 50.30 | 50.50 | 50.50 | 934 |
28 Mar 2024 | 51.96 | 52.50 | 50.86 | 52.50 | 52.50 | 1,700 |
27 Mar 2024 | 50.18 | 51.92 | 50.18 | 51.62 | 51.62 | 2,059 |
26 Mar 2024 | 50.14 | 50.42 | 50.14 | 50.14 | 50.14 | 746 |
25 Mar 2024 | 51.02 | 51.02 | 50.38 | 50.98 | 50.98 | 854 |
22 Mar 2024 | 49.24 | 51.22 | 49.24 | 51.20 | 51.20 | 1,854 |
21 Mar 2024 | 49.65 | 49.76 | 48.00 | 48.00 | 48.00 | 1,133 |
20 Mar 2024 | 48.38 | 49.29 | 48.32 | 49.29 | 49.29 | 243 |
19 Mar 2024 | 47.70 | 48.79 | 47.67 | 48.20 | 48.20 | 1,289 |
18 Mar 2024 | 46.75 | 47.91 | 46.74 | 47.59 | 47.59 | 846 |
15 Mar 2024 | 47.48 | 47.48 | 46.77 | 46.82 | 46.82 | 659 |
14 Mar 2024 | 46.71 | 48.21 | 46.71 | 47.31 | 47.31 | 1,060 |
13 Mar 2024 | 47.97 | 47.97 | 46.20 | 46.68 | 46.68 | 503 |
12 Mar 2024 | 48.50 | 48.70 | 47.31 | 47.71 | 47.71 | 1,034 |
11 Mar 2024 | 50.72 | 50.72 | 48.77 | 48.77 | 48.77 | 704 |
08 Mar 2024 | 50.00 | 50.24 | 49.53 | 49.81 | 49.81 | 450 |
07 Mar 2024 | 50.10 | 50.10 | 49.08 | 49.56 | 49.56 | 2,108 |
06 Mar 2024 | 49.51 | 51.14 | 49.51 | 50.16 | 50.16 | 5,397 |
05 Mar 2024 | 49.20 | 50.24 | 48.02 | 50.24 | 50.24 | 3,823 |
04 Mar 2024 | 52.36 | 52.36 | 49.40 | 49.43 | 49.43 | 2,959 |
01 Mar 2024 | 53.46 | 53.46 | 51.76 | 52.20 | 52.20 | 759 |
29 Feb 2024 | 49.96 | 52.68 | 49.96 | 51.40 | 51.40 | 3,746 |
28 Feb 2024 | 50.98 | 50.98 | 49.14 | 49.38 | 49.38 | 961 |
27 Feb 2024 | 50.48 | 50.98 | 50.06 | 50.98 | 50.98 | 2,157 |
26 Feb 2024 | 50.74 | 50.74 | 50.08 | 50.36 | 50.36 | 1,783 |
23 Feb 2024 | 51.74 | 51.74 | 49.88 | 50.00 | 50.00 | 2,374 |
22 Feb 2024 | 52.50 | 52.50 | 51.00 | 51.92 | 51.92 | 2,551 |
21 Feb 2024 | 51.92 | 52.64 | 51.62 | 52.64 | 52.64 | 884 |
20 Feb 2024 | 52.94 | 53.24 | 52.02 | 52.40 | 52.40 | 836 |
19 Feb 2024 | 53.12 | 53.44 | 52.66 | 53.44 | 53.44 | 560 |
16 Feb 2024 | 53.50 | 53.50 | 52.60 | 53.46 | 53.46 | 3,899 |
15 Feb 2024 | 54.14 | 54.52 | 53.10 | 54.52 | 54.52 | 1,017 |
14 Feb 2024 | 55.22 | 55.40 | 53.90 | 53.90 | 53.90 | 870 |
13 Feb 2024 | 53.48 | 56.00 | 53.48 | 54.20 | 54.20 | 4,316 |
12 Feb 2024 | 52.30 | 53.74 | 52.24 | 53.46 | 53.46 | 2,440 |
09 Feb 2024 | 51.40 | 52.88 | 51.24 | 52.26 | 52.26 | 264 |
08 Feb 2024 | 50.86 | 52.48 | 49.83 | 51.50 | 51.50 | 2,166 |
07 Feb 2024 | 50.40 | 52.50 | 50.06 | 50.44 | 50.44 | 4,053 |
06 Feb 2024 | 50.60 | 52.28 | 50.60 | 52.12 | 52.12 | 1,685 |
05 Feb 2024 | 51.90 | 51.90 | 50.56 | 50.56 | 50.56 | 2,719 |
02 Feb 2024 | 53.26 | 54.20 | 51.50 | 51.88 | 51.88 | 2,453 |
01 Feb 2024 | 52.16 | 53.32 | 52.14 | 53.20 | 53.20 | 2,520 |
31 Jan 2024 | 50.90 | 52.56 | 50.90 | 52.54 | 52.54 | 1,103 |
30 Jan 2024 | 52.70 | 53.00 | 49.28 | 50.82 | 50.82 | 6,510 |
29 Jan 2024 | 51.90 | 53.00 | 51.90 | 53.00 | 53.00 | 2,152 |
26 Jan 2024 | 51.66 | 52.10 | 51.28 | 51.28 | 51.28 | 1,885 |
25 Jan 2024 | 51.60 | 51.60 | 50.50 | 50.92 | 50.92 | 903 |
24 Jan 2024 | 52.20 | 52.68 | 50.58 | 51.74 | 51.74 | 3,056 |
23 Jan 2024 | 50.94 | 52.34 | 50.86 | 51.96 | 51.96 | 1,045 |
22 Jan 2024 | 52.02 | 52.02 | 50.28 | 51.20 | 51.20 | 2,233 |
19 Jan 2024 | 52.34 | 52.52 | 51.80 | 52.26 | 52.26 | 1,581 |
18 Jan 2024 | 50.66 | 52.32 | 50.46 | 52.00 | 52.00 | 3,960 |
17 Jan 2024 | 50.94 | 52.72 | 49.21 | 50.24 | 50.24 | 27,529 |
16 Jan 2024 | 52.70 | 52.70 | 51.14 | 51.38 | 51.38 | 1,496 |
15 Jan 2024 | 53.38 | 53.68 | 52.32 | 52.64 | 52.64 | 6,086 |
12 Jan 2024 | 52.80 | 53.22 | 51.90 | 52.30 | 52.30 | 7,176 |
11 Jan 2024 | 51.22 | 52.00 | 50.64 | 50.88 | 50.88 | 21,365 |
10 Jan 2024 | 51.18 | 51.18 | 50.34 | 51.14 | 51.14 | 1,877 |
09 Jan 2024 | 51.80 | 51.88 | 50.58 | 50.58 | 50.58 | 2,084 |
08 Jan 2024 | 50.94 | 52.00 | 50.60 | 51.90 | 51.90 | 4,163 |
05 Jan 2024 | 48.60 | 51.10 | 48.51 | 51.10 | 51.10 | 3,464 |
04 Jan 2024 | 47.73 | 49.24 | 47.32 | 49.24 | 49.24 | 7,216 |
03 Jan 2024 | 48.50 | 48.50 | 47.21 | 47.79 | 47.79 | 1,743 |
02 Jan 2024 | 50.44 | 50.50 | 48.49 | 49.00 | 49.00 | 3,124 |
29 Dec 2023 | 50.10 | 50.48 | 49.96 | 50.28 | 50.28 | 1,725 |
28 Dec 2023 | 50.26 | 50.86 | 50.20 | 50.30 | 50.30 | 1,801 |
27 Dec 2023 | 49.50 | 50.64 | 49.50 | 50.60 | 50.60 | 1,799 |
22 Dec 2023 | 49.31 | 49.31 | 48.43 | 49.16 | 49.16 | 1,496 |
21 Dec 2023 | 49.85 | 49.88 | 48.84 | 49.14 | 49.14 | 2,108 |
20 Dec 2023 | 48.82 | 50.66 | 48.59 | 49.88 | 49.88 | 5,615 |
19 Dec 2023 | 49.05 | 49.41 | 48.01 | 48.59 | 48.59 | 2,744 |
18 Dec 2023 | 49.94 | 49.94 | 48.45 | 48.47 | 48.47 | 4,466 |
15 Dec 2023 | 48.65 | 50.80 | 48.55 | 50.46 | 50.46 | 3,766 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |