Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 60.00 | 60.40 | 59.10 | 59.20 | 59.20 | 109,661 |
16 May 2024 | 61.90 | 61.90 | 59.50 | 60.00 | 60.00 | 64,731 |
15 May 2024 | 62.80 | 62.80 | 59.60 | 60.20 | 60.20 | 114,337 |
14 May 2024 | 61.00 | 63.10 | 60.30 | 62.80 | 62.80 | 141,977 |
13 May 2024 | 59.90 | 63.00 | 59.90 | 60.50 | 60.50 | 204,654 |
10 May 2024 | 59.60 | 59.60 | 56.80 | 57.80 | 57.80 | 91,227 |
08 May 2024 | 56.20 | 59.40 | 56.20 | 59.00 | 59.00 | 71,396 |
07 May 2024 | 55.70 | 57.60 | 55.70 | 56.90 | 56.90 | 26,509 |
06 May 2024 | 54.60 | 56.70 | 54.60 | 56.50 | 56.50 | 44,701 |
03 May 2024 | 54.20 | 55.70 | 54.20 | 55.50 | 55.50 | 45,280 |
02 May 2024 | 55.40 | 56.00 | 54.10 | 54.40 | 54.40 | 31,386 |
30 Apr 2024 | 56.70 | 57.00 | 55.30 | 55.30 | 55.30 | 33,948 |
29 Apr 2024 | 56.80 | 57.00 | 55.20 | 56.70 | 56.70 | 51,658 |
26 Apr 2024 | 54.90 | 56.80 | 54.30 | 55.40 | 55.40 | 90,877 |
25 Apr 2024 | 53.60 | 54.90 | 52.30 | 54.40 | 54.40 | 67,974 |
24 Apr 2024 | 53.50 | 54.40 | 53.50 | 54.40 | 54.40 | 31,818 |
23 Apr 2024 | 54.40 | 54.40 | 53.20 | 53.90 | 53.90 | 22,134 |
22 Apr 2024 | 54.80 | 55.20 | 54.30 | 54.40 | 54.40 | 25,552 |
19 Apr 2024 | 53.20 | 55.00 | 52.70 | 54.80 | 54.80 | 39,437 |
18 Apr 2024 | 53.80 | 54.20 | 53.50 | 53.90 | 53.90 | 18,198 |
17 Apr 2024 | 54.40 | 55.50 | 53.60 | 53.80 | 53.80 | 46,834 |
16 Apr 2024 | 55.20 | 55.20 | 54.40 | 54.80 | 54.80 | 42,994 |
15 Apr 2024 | 57.00 | 57.00 | 55.60 | 55.90 | 55.90 | 31,545 |
12 Apr 2024 | 58.30 | 58.50 | 56.50 | 57.10 | 57.10 | 37,545 |
11 Apr 2024 | 58.40 | 59.00 | 57.10 | 57.80 | 57.80 | 35,116 |
10 Apr 2024 | 58.90 | 59.30 | 57.60 | 57.60 | 57.60 | 43,264 |
09 Apr 2024 | 58.20 | 58.70 | 56.80 | 58.60 | 58.60 | 46,563 |
08 Apr 2024 | 57.40 | 58.20 | 57.20 | 58.20 | 58.20 | 26,968 |
05 Apr 2024 | 57.20 | 57.90 | 56.50 | 57.60 | 57.60 | 34,954 |
04 Apr 2024 | 55.80 | 56.90 | 55.00 | 56.90 | 56.90 | 35,955 |
03 Apr 2024 | 53.70 | 55.40 | 53.40 | 55.20 | 55.20 | 146,192 |
02 Apr 2024 | 55.90 | 55.90 | 53.60 | 53.60 | 53.60 | 118,238 |
27 Mar 2024 | 56.10 | 56.10 | 54.50 | 55.00 | 55.00 | 40,039 |
26 Mar 2024 | 56.20 | 56.80 | 55.40 | 55.50 | 55.50 | 56,614 |
25 Mar 2024 | 58.40 | 58.40 | 56.30 | 56.40 | 56.40 | 22,006 |
22 Mar 2024 | 58.90 | 58.90 | 57.40 | 57.50 | 57.50 | 23,592 |
21 Mar 2024 | 59.30 | 59.50 | 57.50 | 57.60 | 57.60 | 66,377 |
20 Mar 2024 | 57.00 | 59.30 | 57.00 | 58.80 | 58.80 | 130,706 |
19 Mar 2024 | 62.30 | 62.30 | 57.30 | 57.30 | 57.30 | 130,064 |
18 Mar 2024 | 60.30 | 66.00 | 59.00 | 62.00 | 62.00 | 358,138 |
15 Mar 2024 | 59.80 | 61.60 | 59.00 | 59.80 | 59.80 | 147,221 |
14 Mar 2024 | 56.30 | 59.60 | 55.80 | 59.00 | 59.00 | 165,804 |
13 Mar 2024 | 54.50 | 56.90 | 53.90 | 56.30 | 56.30 | 83,707 |
12 Mar 2024 | 54.00 | 55.40 | 54.00 | 54.20 | 54.20 | 35,951 |
11 Mar 2024 | 54.00 | 55.60 | 53.90 | 54.00 | 54.00 | 50,156 |
08 Mar 2024 | 53.40 | 54.60 | 52.50 | 54.00 | 54.00 | 143,723 |
07 Mar 2024 | 56.00 | 56.20 | 53.10 | 53.10 | 53.10 | 317,582 |
06 Mar 2024 | 57.80 | 57.80 | 57.00 | 57.50 | 57.50 | 27,590 |
05 Mar 2024 | 56.10 | 57.70 | 55.80 | 57.30 | 57.30 | 36,288 |
04 Mar 2024 | 57.00 | 58.30 | 56.40 | 56.60 | 56.60 | 68,114 |
01 Mar 2024 | 56.10 | 57.70 | 55.70 | 57.70 | 57.70 | 116,497 |
29 Feb 2024 | 54.00 | 56.40 | 53.80 | 56.00 | 56.00 | 178,467 |
28 Feb 2024 | 53.20 | 54.30 | 53.20 | 54.30 | 54.30 | 66,762 |
27 Feb 2024 | 53.40 | 54.00 | 53.00 | 53.50 | 53.50 | 52,639 |
26 Feb 2024 | 55.30 | 55.30 | 52.00 | 54.00 | 54.00 | 125,425 |
23 Feb 2024 | 55.60 | 55.80 | 53.20 | 54.60 | 54.60 | 133,786 |
22 Feb 2024 | 56.30 | 57.60 | 54.10 | 55.60 | 55.60 | 186,538 |
21 Feb 2024 | 63.20 | 64.10 | 55.80 | 56.00 | 56.00 | 396,381 |
20 Feb 2024 | 59.50 | 60.90 | 59.00 | 60.10 | 60.10 | 63,705 |
19 Feb 2024 | 58.60 | 59.80 | 57.60 | 59.80 | 59.80 | 90,205 |
16 Feb 2024 | 59.60 | 59.90 | 58.10 | 58.20 | 58.20 | 81,216 |
15 Feb 2024 | 60.00 | 60.20 | 59.20 | 59.20 | 59.20 | 58,918 |
14 Feb 2024 | 59.70 | 60.50 | 59.40 | 60.00 | 60.00 | 57,453 |
13 Feb 2024 | 61.00 | 61.70 | 59.00 | 59.60 | 59.60 | 50,980 |
12 Feb 2024 | 61.20 | 62.70 | 61.00 | 61.50 | 61.50 | 53,953 |
09 Feb 2024 | 61.00 | 62.00 | 60.80 | 61.70 | 61.70 | 32,674 |
08 Feb 2024 | 61.80 | 62.00 | 60.80 | 61.50 | 61.50 | 34,234 |
07 Feb 2024 | 61.20 | 62.20 | 60.60 | 61.40 | 61.40 | 62,113 |
06 Feb 2024 | 63.00 | 63.40 | 60.90 | 61.20 | 61.20 | 114,864 |
05 Feb 2024 | 64.20 | 65.00 | 62.80 | 63.40 | 63.40 | 58,793 |
02 Feb 2024 | 65.40 | 65.40 | 64.20 | 64.70 | 64.70 | 38,180 |
01 Feb 2024 | 65.20 | 66.20 | 64.90 | 65.40 | 65.40 | 30,524 |
31 Jan 2024 | 66.10 | 66.10 | 64.30 | 65.20 | 65.20 | 30,772 |
30 Jan 2024 | 67.00 | 67.90 | 65.60 | 65.70 | 65.70 | 33,547 |
29 Jan 2024 | 68.00 | 68.30 | 66.10 | 67.90 | 67.90 | 41,401 |
26 Jan 2024 | 65.00 | 67.20 | 64.60 | 67.10 | 67.10 | 47,656 |
25 Jan 2024 | 65.50 | 66.60 | 65.00 | 65.40 | 65.40 | 51,567 |
24 Jan 2024 | 69.40 | 69.40 | 66.80 | 66.80 | 66.80 | 45,150 |
23 Jan 2024 | 69.20 | 69.80 | 68.30 | 69.00 | 69.00 | 40,733 |
22 Jan 2024 | 68.10 | 69.70 | 67.40 | 68.80 | 68.80 | 52,294 |
19 Jan 2024 | 67.20 | 68.80 | 66.80 | 68.00 | 68.00 | 44,670 |
18 Jan 2024 | 66.20 | 68.30 | 66.00 | 67.60 | 67.60 | 65,403 |
17 Jan 2024 | 65.60 | 66.00 | 64.00 | 65.80 | 65.80 | 43,810 |
16 Jan 2024 | 66.40 | 66.80 | 65.40 | 65.60 | 65.60 | 34,027 |
15 Jan 2024 | 66.10 | 67.00 | 65.40 | 66.10 | 66.10 | 44,312 |
12 Jan 2024 | 66.00 | 67.10 | 64.90 | 66.60 | 66.60 | 93,504 |
11 Jan 2024 | 69.00 | 70.10 | 66.00 | 66.00 | 66.00 | 108,569 |
10 Jan 2024 | 71.50 | 71.90 | 69.30 | 69.30 | 69.30 | 73,220 |
09 Jan 2024 | 67.40 | 71.70 | 66.60 | 70.90 | 70.90 | 198,363 |
08 Jan 2024 | 64.10 | 65.60 | 62.40 | 65.50 | 65.50 | 65,298 |
05 Jan 2024 | 65.50 | 65.70 | 63.60 | 64.50 | 64.50 | 49,591 |
04 Jan 2024 | 66.60 | 67.00 | 65.10 | 65.30 | 65.30 | 59,684 |
03 Jan 2024 | 67.90 | 67.90 | 65.00 | 65.90 | 65.90 | 68,393 |
02 Jan 2024 | 67.50 | 69.90 | 67.50 | 68.00 | 68.00 | 72,208 |
29 Dec 2023 | 67.00 | 67.50 | 65.60 | 67.40 | 67.40 | 48,088 |
28 Dec 2023 | 67.80 | 67.80 | 65.50 | 66.60 | 66.60 | 38,069 |
27 Dec 2023 | 66.20 | 68.20 | 66.20 | 67.00 | 67.00 | 79,582 |
22 Dec 2023 | 67.80 | 68.80 | 66.00 | 66.60 | 66.60 | 94,635 |
21 Dec 2023 | 65.70 | 68.10 | 65.40 | 67.80 | 67.80 | 64,059 |
20 Dec 2023 | 64.70 | 65.90 | 64.30 | 65.60 | 65.60 | 63,803 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |