Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 51.25 | 51.26 | 51.22 | 51.22 | 51.22 | 1,237 |
20 May 2024 | 51.45 | 51.46 | 51.20 | 51.36 | 51.36 | 4,300 |
17 May 2024 | 51.80 | 51.80 | 51.44 | 51.44 | 51.44 | 2,600 |
16 May 2024 | 51.71 | 52.07 | 51.71 | 51.96 | 51.96 | 8,300 |
15 May 2024 | 51.65 | 51.75 | 51.13 | 51.75 | 51.75 | 5,800 |
14 May 2024 | 50.62 | 51.24 | 50.62 | 51.13 | 51.13 | 4,600 |
13 May 2024 | 49.38 | 50.16 | 49.38 | 50.05 | 50.05 | 4,100 |
10 May 2024 | 49.63 | 49.63 | 49.27 | 49.37 | 49.37 | 4,200 |
09 May 2024 | 48.52 | 49.45 | 48.52 | 49.45 | 49.45 | 4,600 |
08 May 2024 | 48.39 | 48.55 | 48.15 | 48.40 | 48.40 | 3,900 |
07 May 2024 | 48.42 | 49.01 | 48.42 | 48.70 | 48.70 | 2,000 |
06 May 2024 | 48.56 | 48.57 | 48.37 | 48.55 | 48.55 | 5,100 |
03 May 2024 | 48.00 | 48.33 | 47.74 | 47.74 | 47.74 | 3,900 |
02 May 2024 | 47.27 | 47.81 | 47.27 | 47.81 | 47.81 | 3,200 |
01 May 2024 | 46.89 | 47.60 | 46.82 | 46.91 | 46.91 | 7,000 |
30 Apr 2024 | 47.58 | 47.70 | 47.21 | 47.21 | 47.21 | 1,300 |
29 Apr 2024 | 47.75 | 47.88 | 47.62 | 47.76 | 47.76 | 2,700 |
26 Apr 2024 | 47.33 | 47.75 | 47.33 | 47.64 | 47.64 | 3,800 |
25 Apr 2024 | 46.66 | 46.83 | 46.35 | 46.81 | 46.81 | 10,600 |
24 Apr 2024 | 47.13 | 47.23 | 46.98 | 47.16 | 47.16 | 1,900 |
23 Apr 2024 | 46.68 | 47.28 | 46.68 | 47.27 | 47.27 | 7,500 |
22 Apr 2024 | 46.87 | 46.87 | 46.49 | 46.59 | 46.59 | 2,300 |
19 Apr 2024 | 46.30 | 46.84 | 46.30 | 46.49 | 46.49 | 5,700 |
18 Apr 2024 | 46.88 | 47.00 | 46.62 | 46.63 | 46.63 | 2,000 |
17 Apr 2024 | 47.07 | 47.07 | 46.57 | 46.70 | 46.70 | 3,300 |
16 Apr 2024 | 46.84 | 47.12 | 46.73 | 46.94 | 46.94 | 3,900 |
15 Apr 2024 | 48.03 | 48.03 | 46.90 | 46.90 | 46.90 | 4,200 |
12 Apr 2024 | 48.54 | 48.54 | 47.46 | 47.63 | 47.63 | 4,000 |
11 Apr 2024 | 49.09 | 49.43 | 48.85 | 49.08 | 49.08 | 4,100 |
10 Apr 2024 | 48.89 | 49.07 | 48.54 | 48.84 | 48.84 | 8,100 |
09 Apr 2024 | 49.61 | 49.73 | 49.44 | 49.68 | 49.68 | 10,000 |
08 Apr 2024 | 49.66 | 49.79 | 49.36 | 49.42 | 49.42 | 6,400 |
05 Apr 2024 | 49.19 | 49.52 | 49.19 | 49.42 | 49.42 | 3,500 |
04 Apr 2024 | 49.36 | 49.74 | 49.01 | 49.01 | 49.01 | 2,900 |
03 Apr 2024 | 48.95 | 49.22 | 48.89 | 48.89 | 48.89 | 3,200 |
02 Apr 2024 | 49.01 | 49.01 | 48.79 | 48.83 | 48.83 | 1,600 |
01 Apr 2024 | 49.92 | 49.92 | 49.53 | 49.64 | 49.64 | 3,200 |
28 Mar 2024 | 49.73 | 50.05 | 49.73 | 49.81 | 49.81 | 7,500 |
27 Mar 2024 | 49.19 | 49.71 | 49.19 | 49.71 | 49.71 | 7,500 |
26 Mar 2024 | 49.04 | 49.15 | 48.95 | 48.98 | 48.98 | 4,400 |
25 Mar 2024 | 49.26 | 49.26 | 48.86 | 48.87 | 48.87 | 1,900 |
22 Mar 2024 | 49.16 | 49.45 | 49.16 | 49.45 | 49.45 | 3,600 |
21 Mar 2024 | 49.60 | 49.60 | 49.21 | 49.21 | 49.21 | 3,900 |
20 Mar 2024 | 48.97 | 49.48 | 48.80 | 49.43 | 49.43 | 3,900 |
19 Mar 2024 | 48.70 | 49.17 | 48.70 | 48.84 | 48.84 | 4,800 |
18 Mar 2024 | 49.12 | 49.20 | 48.90 | 48.90 | 48.90 | 1,500 |
15 Mar 2024 | 49.18 | 49.50 | 49.10 | 49.18 | 49.18 | 3,600 |
14 Mar 2024 | 50.56 | 50.56 | 49.00 | 49.32 | 49.32 | 3,000 |
13 Mar 2024 | 50.84 | 50.99 | 50.56 | 50.64 | 50.64 | 7,700 |
12 Mar 2024 | 50.86 | 50.96 | 50.40 | 50.80 | 50.80 | 7,700 |
11 Mar 2024 | 51.35 | 51.48 | 51.33 | 51.38 | 51.38 | 2,700 |
08 Mar 2024 | 51.50 | 51.81 | 51.49 | 51.50 | 51.50 | 3,200 |
07 Mar 2024 | 51.06 | 51.37 | 50.91 | 51.21 | 51.21 | 4,500 |
06 Mar 2024 | 51.32 | 51.32 | 50.86 | 50.86 | 50.86 | 3,400 |
05 Mar 2024 | 51.24 | 51.24 | 50.82 | 50.82 | 50.82 | 2,500 |
04 Mar 2024 | 51.47 | 51.60 | 51.21 | 51.38 | 51.38 | 3,500 |
01 Mar 2024 | 51.91 | 51.93 | 51.34 | 51.73 | 51.73 | 3,200 |
29 Feb 2024 | 52.02 | 52.02 | 51.57 | 51.91 | 51.91 | 2,000 |
28 Feb 2024 | 51.83 | 52.18 | 51.83 | 52.18 | 52.18 | 1,300 |
27 Feb 2024 | 51.89 | 52.20 | 51.80 | 52.20 | 52.20 | 4,600 |
26 Feb 2024 | 51.48 | 51.96 | 51.40 | 51.83 | 51.83 | 3,300 |
23 Feb 2024 | 50.55 | 50.91 | 50.55 | 50.85 | 50.85 | 2,000 |
22 Feb 2024 | 50.33 | 50.74 | 50.11 | 50.64 | 50.64 | 5,400 |
21 Feb 2024 | 50.51 | 50.51 | 50.00 | 50.24 | 50.24 | 3,500 |
20 Feb 2024 | 50.68 | 50.81 | 50.47 | 50.59 | 50.59 | 6,900 |
16 Feb 2024 | 51.12 | 51.12 | 50.63 | 50.71 | 50.71 | 2,600 |
15 Feb 2024 | 51.39 | 51.91 | 51.39 | 51.91 | 51.91 | 2,900 |
14 Feb 2024 | 50.74 | 51.04 | 50.54 | 51.04 | 51.04 | 4,500 |
13 Feb 2024 | 50.61 | 50.75 | 50.14 | 50.35 | 50.35 | 4,600 |
12 Feb 2024 | 51.00 | 51.56 | 51.00 | 51.48 | 51.48 | 2,900 |
09 Feb 2024 | 50.74 | 51.17 | 50.57 | 50.97 | 50.97 | 2,400 |
08 Feb 2024 | 50.83 | 51.12 | 50.80 | 50.85 | 50.85 | 6,000 |
07 Feb 2024 | 51.00 | 51.00 | 50.78 | 50.78 | 50.78 | 4,900 |
06 Feb 2024 | 50.58 | 50.99 | 50.58 | 50.95 | 50.95 | 3,600 |
05 Feb 2024 | 50.14 | 50.37 | 49.86 | 50.25 | 50.25 | 6,900 |
02 Feb 2024 | 49.81 | 50.32 | 49.77 | 50.19 | 50.19 | 7,800 |
01 Feb 2024 | 49.99 | 50.47 | 49.77 | 50.43 | 50.43 | 2,600 |
31 Jan 2024 | 50.65 | 50.65 | 50.02 | 50.02 | 50.02 | 2,600 |
30 Jan 2024 | 50.87 | 50.87 | 50.55 | 50.71 | 50.71 | 3,300 |
29 Jan 2024 | 51.00 | 51.15 | 50.70 | 51.15 | 51.15 | 3,600 |
26 Jan 2024 | 50.98 | 51.28 | 50.98 | 51.14 | 51.14 | 2,600 |
25 Jan 2024 | 51.03 | 51.03 | 50.01 | 50.98 | 50.98 | 3,700 |
24 Jan 2024 | 51.42 | 51.42 | 50.71 | 50.71 | 50.71 | 5,500 |
23 Jan 2024 | 51.06 | 51.37 | 50.88 | 51.05 | 51.05 | 6,200 |
22 Jan 2024 | 50.59 | 51.29 | 50.59 | 50.94 | 50.94 | 4,600 |
19 Jan 2024 | 50.49 | 50.57 | 50.22 | 50.57 | 50.57 | 3,700 |
18 Jan 2024 | 50.65 | 50.72 | 50.06 | 50.51 | 50.51 | 7,500 |
17 Jan 2024 | 50.18 | 50.37 | 50.01 | 50.33 | 50.33 | 2,300 |
16 Jan 2024 | 50.97 | 50.99 | 50.57 | 50.57 | 50.57 | 4,500 |
12 Jan 2024 | 51.86 | 51.88 | 51.26 | 51.43 | 51.43 | 3,800 |
11 Jan 2024 | 51.74 | 51.81 | 51.34 | 51.78 | 51.78 | 3,900 |
10 Jan 2024 | 51.44 | 51.92 | 51.44 | 51.72 | 51.72 | 5,000 |
09 Jan 2024 | 51.18 | 51.90 | 51.01 | 51.71 | 51.71 | 2,900 |
08 Jan 2024 | 51.26 | 51.55 | 51.20 | 51.55 | 51.55 | 3,600 |
05 Jan 2024 | 51.11 | 51.45 | 51.11 | 51.32 | 51.32 | 1,900 |
04 Jan 2024 | 51.42 | 51.57 | 51.31 | 51.41 | 51.41 | 4,800 |
03 Jan 2024 | 51.75 | 51.75 | 51.31 | 51.39 | 51.39 | 4,000 |
02 Jan 2024 | 52.15 | 52.51 | 51.50 | 52.26 | 52.26 | 8,400 |
29 Dec 2023 | 52.93 | 53.01 | 52.70 | 52.73 | 52.73 | 5,500 |
28 Dec 2023 | 53.06 | 53.24 | 53.06 | 53.13 | 53.13 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |