Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 55.00 | 55.80 | 54.80 | 55.40 | 55.40 | 519,049 |
21 May 2024 | 55.66 | 55.91 | 54.29 | 54.96 | 54.96 | 959,498 |
20 May 2024 | 51.50 | 54.10 | 50.60 | 54.10 | 54.10 | 665,238 |
17 May 2024 | 50.30 | 51.18 | 50.10 | 50.97 | 50.97 | 383,896 |
16 May 2024 | 50.14 | 50.24 | 49.02 | 49.30 | 49.30 | 241,029 |
15 May 2024 | 48.37 | 50.55 | 48.28 | 50.35 | 50.35 | 485,677 |
14 May 2024 | 47.51 | 47.74 | 46.85 | 46.97 | 46.97 | 242,429 |
13 May 2024 | 48.17 | 48.70 | 48.00 | 48.50 | 48.50 | 249,720 |
10 May 2024 | 48.52 | 48.75 | 46.63 | 47.22 | 47.22 | 295,930 |
09 May 2024 | 47.45 | 48.62 | 47.32 | 48.50 | 48.50 | 284,385 |
08 May 2024 | 47.98 | 48.08 | 47.39 | 47.48 | 47.48 | 218,013 |
07 May 2024 | 48.50 | 48.75 | 47.99 | 48.08 | 48.08 | 304,712 |
06 May 2024 | 48.55 | 49.11 | 48.00 | 48.45 | 48.45 | 258,636 |
03 May 2024 | 46.65 | 47.74 | 46.65 | 47.62 | 47.62 | 510,288 |
02 May 2024 | 46.00 | 46.43 | 45.45 | 46.26 | 46.26 | 439,137 |
30 Apr 2024 | 47.90 | 48.29 | 46.71 | 46.75 | 46.75 | 648,522 |
29 Apr 2024 | 48.95 | 49.39 | 48.09 | 49.05 | 49.05 | 305,784 |
26 Apr 2024 | 49.87 | 49.99 | 49.00 | 49.44 | 49.44 | 216,258 |
25 Apr 2024 | 49.63 | 50.57 | 49.09 | 50.00 | 50.00 | 557,843 |
24 Apr 2024 | 51.55 | 51.83 | 49.66 | 49.80 | 49.80 | 434,890 |
23 Apr 2024 | 51.73 | 52.14 | 51.09 | 51.50 | 51.50 | 303,667 |
22 Apr 2024 | 51.58 | 52.13 | 51.25 | 52.13 | 52.13 | 386,541 |
19 Apr 2024 | 51.00 | 51.23 | 49.50 | 50.23 | 50.23 | 540,514 |
18 Apr 2024 | 48.90 | 50.60 | 48.83 | 50.31 | 50.31 | 470,562 |
17 Apr 2024 | 49.75 | 49.75 | 47.17 | 47.96 | 47.96 | 660,199 |
16 Apr 2024 | 49.93 | 50.30 | 49.00 | 49.50 | 49.50 | 542,904 |
15 Apr 2024 | 51.55 | 52.06 | 49.00 | 49.99 | 49.99 | 785,049 |
12 Apr 2024 | 54.50 | 54.71 | 50.30 | 51.60 | 51.60 | 782,857 |
11 Apr 2024 | 54.24 | 54.65 | 53.72 | 54.40 | 54.40 | 483,537 |
10 Apr 2024 | 52.38 | 54.09 | 52.01 | 54.05 | 54.05 | 480,721 |
09 Apr 2024 | 54.79 | 54.79 | 52.35 | 52.85 | 52.85 | 628,736 |
08 Apr 2024 | 54.95 | 55.53 | 54.52 | 55.30 | 55.30 | 945,821 |
05 Apr 2024 | 51.50 | 52.50 | 50.92 | 52.08 | 52.08 | 414,074 |
04 Apr 2024 | 51.32 | 53.00 | 51.32 | 52.00 | 52.00 | 533,977 |
03 Apr 2024 | 51.05 | 52.06 | 50.66 | 50.84 | 50.84 | 364,702 |
02 Apr 2024 | 50.95 | 51.46 | 50.24 | 51.00 | 51.00 | 1,000,988 |
01 Apr 2024 | 54.00 | 54.29 | 52.74 | 53.83 | 53.83 | 527,336 |
28 Mar 2024 | 53.57 | 54.60 | 53.45 | 54.25 | 54.25 | 765,972 |
27 Mar 2024 | 54.24 | 54.69 | 52.27 | 52.45 | 52.45 | 703,582 |
26 Mar 2024 | 54.10 | 54.50 | 53.00 | 53.45 | 53.45 | 680,418 |
25 Mar 2024 | 51.50 | 54.07 | 50.85 | 54.07 | 54.07 | 1,248,084 |
22 Mar 2024 | 50.08 | 50.32 | 48.52 | 49.57 | 49.57 | 726,492 |
21 Mar 2024 | 51.95 | 52.38 | 50.03 | 50.84 | 50.84 | 813,441 |
20 Mar 2024 | 49.50 | 50.73 | 47.86 | 50.73 | 50.73 | 977,652 |
19 Mar 2024 | 49.29 | 50.47 | 48.20 | 49.22 | 49.22 | 1,288,177 |
18 Mar 2024 | 53.23 | 53.33 | 51.55 | 51.55 | 51.55 | 894,505 |
15 Mar 2024 | 53.46 | 55.17 | 52.84 | 53.00 | 53.00 | 1,400,421 |
14 Mar 2024 | 56.88 | 56.88 | 53.71 | 55.09 | 55.09 | 1,231,960 |
13 Mar 2024 | 57.13 | 57.27 | 56.28 | 57.12 | 57.12 | 698,866 |
12 Mar 2024 | 57.00 | 57.50 | 54.15 | 56.36 | 56.36 | 1,113,687 |
11 Mar 2024 | 56.90 | 57.15 | 56.05 | 57.15 | 57.15 | 1,211,832 |
08 Mar 2024 | 54.00 | 55.46 | 52.56 | 55.00 | 55.00 | 1,435,446 |
07 Mar 2024 | 52.78 | 53.90 | 52.40 | 53.90 | 53.90 | 906,215 |
06 Mar 2024 | 51.75 | 53.12 | 51.31 | 52.97 | 52.97 | 1,391,582 |
05 Mar 2024 | 52.91 | 54.25 | 47.63 | 49.25 | 49.25 | 2,507,405 |
04 Mar 2024 | 50.50 | 52.43 | 50.45 | 52.30 | 52.30 | 1,325,570 |
01 Mar 2024 | 48.70 | 49.18 | 47.80 | 49.08 | 49.08 | 818,396 |
29 Feb 2024 | 49.00 | 49.61 | 47.56 | 48.00 | 48.00 | 1,491,857 |
28 Feb 2024 | 46.50 | 49.40 | 46.01 | 46.89 | 46.89 | 2,120,003 |
27 Feb 2024 | 45.25 | 45.44 | 44.46 | 44.47 | 44.47 | 932,227 |
26 Feb 2024 | 41.30 | 43.55 | 41.27 | 43.55 | 43.55 | 703,670 |
23 Feb 2024 | 40.73 | 41.19 | 40.14 | 41.19 | 41.19 | 335,781 |
22 Feb 2024 | 40.70 | 41.42 | 40.25 | 41.15 | 41.15 | 316,599 |
21 Feb 2024 | 40.51 | 40.60 | 39.89 | 40.60 | 40.60 | 459,560 |
20 Feb 2024 | 41.07 | 41.77 | 39.80 | 40.86 | 40.86 | 617,095 |
19 Feb 2024 | 41.00 | 41.28 | 40.70 | 40.95 | 40.95 | 492,182 |
16 Feb 2024 | 40.85 | 41.11 | 40.00 | 40.49 | 40.49 | 508,473 |
15 Feb 2024 | 40.48 | 41.14 | 40.26 | 40.62 | 40.62 | 685,852 |
14 Feb 2024 | 39.24 | 40.23 | 39.24 | 40.00 | 40.00 | 962,930 |
09 Feb 2024 | 36.41 | 37.02 | 36.15 | 36.42 | 36.42 | 650,255 |
08 Feb 2024 | 34.83 | 35.60 | 34.77 | 35.48 | 35.48 | 450,685 |
07 Feb 2024 | 33.85 | 34.66 | 33.61 | 34.56 | 34.56 | 280,013 |
06 Feb 2024 | 33.65 | 33.98 | 33.52 | 33.85 | 33.85 | 268,103 |
05 Feb 2024 | 33.83 | 34.15 | 33.21 | 33.47 | 33.47 | 531,009 |
02 Feb 2024 | 33.29 | 33.90 | 33.11 | 33.50 | 33.50 | 222,323 |
01 Feb 2024 | 33.19 | 33.35 | 32.80 | 33.29 | 33.29 | 381,685 |
31 Jan 2024 | 33.60 | 33.97 | 33.18 | 33.30 | 33.30 | 497,824 |
30 Jan 2024 | 33.72 | 34.13 | 33.45 | 34.11 | 34.11 | 369,931 |
29 Jan 2024 | 32.55 | 33.90 | 32.25 | 33.35 | 33.35 | 413,118 |
26 Jan 2024 | 31.95 | 32.72 | 31.93 | 32.35 | 32.35 | 653,901 |
25 Jan 2024 | 31.40 | 31.55 | 31.09 | 31.40 | 31.40 | 340,918 |
24 Jan 2024 | 31.50 | 31.70 | 31.25 | 31.55 | 31.55 | 295,153 |
23 Jan 2024 | 31.55 | 31.63 | 30.60 | 31.00 | 31.00 | 697,573 |
22 Jan 2024 | 32.83 | 33.22 | 31.85 | 32.50 | 32.50 | 502,069 |
19 Jan 2024 | 33.35 | 33.95 | 32.35 | 33.47 | 33.47 | 560,213 |
18 Jan 2024 | 34.20 | 34.43 | 32.77 | 33.65 | 33.65 | 541,875 |
17 Jan 2024 | 34.48 | 34.70 | 33.97 | 34.55 | 34.55 | 316,777 |
16 Jan 2024 | 34.43 | 34.90 | 33.73 | 34.90 | 34.90 | 406,953 |
15 Jan 2024 | 33.92 | 34.61 | 33.54 | 34.61 | 34.61 | 619,878 |
12 Jan 2024 | 35.80 | 36.11 | 34.23 | 34.44 | 34.44 | 737,614 |
11 Jan 2024 | 36.42 | 38.19 | 35.66 | 35.89 | 35.89 | 1,392,845 |
10 Jan 2024 | 34.72 | 35.66 | 34.70 | 35.20 | 35.20 | 664,372 |
09 Jan 2024 | 35.00 | 35.42 | 34.61 | 35.20 | 35.20 | 530,227 |
08 Jan 2024 | 33.92 | 35.25 | 33.82 | 35.10 | 35.10 | 555,101 |
05 Jan 2024 | 34.00 | 34.00 | 33.00 | 33.49 | 33.49 | 400,172 |
04 Jan 2024 | 33.45 | 33.91 | 33.36 | 33.70 | 33.70 | 251,938 |
03 Jan 2024 | 33.45 | 33.45 | 32.54 | 33.31 | 33.31 | 759,846 |
02 Jan 2024 | 34.27 | 35.18 | 34.27 | 34.41 | 34.41 | 632,684 |
28 Dec 2023 | 32.96 | 33.19 | 32.78 | 33.05 | 33.05 | 299,815 |
27 Dec 2023 | 32.68 | 33.15 | 32.56 | 32.96 | 32.96 | 363,613 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |