Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 55.66 | 57.07 | 55.66 | 56.83 | 56.83 | 3,200 |
21 May 2024 | 56.08 | 56.22 | 55.66 | 55.66 | 55.66 | 1,600 |
20 May 2024 | 54.71 | 56.52 | 54.71 | 56.20 | 56.20 | 3,400 |
17 May 2024 | 56.60 | 56.99 | 56.60 | 56.80 | 56.80 | 1,700 |
16 May 2024 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 4,900 |
15 May 2024 | 54.00 | 55.50 | 54.00 | 55.41 | 55.41 | 1,800 |
14 May 2024 | 54.00 | 54.97 | 54.00 | 54.75 | 54.75 | 1,500 |
13 May 2024 | 53.79 | 54.97 | 53.79 | 54.15 | 54.15 | 7,900 |
10 May 2024 | 54.15 | 55.88 | 52.45 | 54.19 | 54.19 | 600 |
09 May 2024 | 53.37 | 55.90 | 53.37 | 55.64 | 55.64 | 4,500 |
08 May 2024 | 50.92 | 52.35 | 50.92 | 52.35 | 52.35 | 1,100 |
07 May 2024 | 53.10 | 53.10 | 52.87 | 52.87 | 52.87 | 8,600 |
06 May 2024 | 51.02 | 52.69 | 51.02 | 52.53 | 52.53 | 1,000 |
03 May 2024 | 53.41 | 53.79 | 52.97 | 53.79 | 53.79 | 4,100 |
02 May 2024 | 50.00 | 52.84 | 50.00 | 52.84 | 52.84 | 4,400 |
01 May 2024 | 46.13 | 48.86 | 46.13 | 48.44 | 48.44 | 6,700 |
30 Apr 2024 | 47.18 | 48.80 | 47.18 | 48.00 | 48.00 | 5,300 |
29 Apr 2024 | 51.20 | 51.20 | 49.43 | 49.69 | 49.69 | 2,400 |
26 Apr 2024 | 47.00 | 48.65 | 47.00 | 48.65 | 48.65 | 4,400 |
25 Apr 2024 | 43.65 | 45.54 | 43.65 | 45.24 | 45.24 | 5,000 |
24 Apr 2024 | 44.69 | 44.69 | 43.35 | 43.47 | 43.47 | 12,500 |
23 Apr 2024 | 45.71 | 45.93 | 45.71 | 45.90 | 45.90 | 11,700 |
22 Apr 2024 | 45.55 | 47.47 | 45.55 | 47.42 | 47.42 | 3,000 |
19 Apr 2024 | 45.79 | 46.04 | 45.49 | 45.60 | 45.60 | 10,000 |
18 Apr 2024 | 47.10 | 48.00 | 47.10 | 47.86 | 47.86 | 12,600 |
17 Apr 2024 | 47.40 | 47.73 | 47.11 | 47.49 | 47.49 | 12,700 |
16 Apr 2024 | 45.87 | 47.39 | 45.87 | 47.15 | 47.15 | 14,000 |
15 Apr 2024 | 50.19 | 50.21 | 49.37 | 49.47 | 49.47 | 4,600 |
12 Apr 2024 | 51.52 | 51.52 | 50.67 | 50.67 | 50.67 | 1,700 |
11 Apr 2024 | 51.06 | 52.70 | 51.06 | 52.64 | 52.64 | 7,200 |
10 Apr 2024 | 50.09 | 50.75 | 50.09 | 50.55 | 50.55 | 5,900 |
09 Apr 2024 | 49.75 | 50.66 | 49.75 | 50.65 | 50.65 | 6,600 |
08 Apr 2024 | 48.37 | 49.75 | 48.37 | 49.21 | 49.21 | 4,900 |
05 Apr 2024 | 48.97 | 49.03 | 48.54 | 48.62 | 48.62 | 11,400 |
04 Apr 2024 | 51.01 | 51.31 | 50.06 | 50.32 | 50.32 | 4,200 |
03 Apr 2024 | 51.46 | 51.46 | 50.25 | 50.40 | 50.40 | 6,000 |
02 Apr 2024 | 50.47 | 51.56 | 50.47 | 51.23 | 51.23 | 5,000 |
01 Apr 2024 | 51.24 | 52.15 | 51.10 | 51.44 | 51.44 | 2,500 |
28 Mar 2024 | 51.05 | 51.31 | 50.97 | 51.05 | 51.05 | 2,600 |
27 Mar 2024 | 50.00 | 52.02 | 50.00 | 50.63 | 50.63 | 4,300 |
26 Mar 2024 | 53.63 | 53.63 | 52.01 | 52.27 | 52.27 | 8,100 |
25 Mar 2024 | 55.00 | 55.09 | 54.74 | 54.80 | 54.80 | 2,400 |
22 Mar 2024 | 58.00 | 58.00 | 55.45 | 55.67 | 55.67 | 2,100 |
21 Mar 2024 | 60.31 | 60.31 | 59.30 | 59.31 | 59.31 | 1,500 |
20 Mar 2024 | 68.80 | 69.42 | 67.57 | 69.00 | 69.00 | 8,200 |
19 Mar 2024 | 68.42 | 69.30 | 68.42 | 69.20 | 69.20 | 1,700 |
18 Mar 2024 | 68.00 | 69.89 | 68.00 | 69.37 | 69.37 | 3,800 |
15 Mar 2024 | 67.64 | 67.79 | 67.22 | 67.46 | 67.46 | 3,400 |
14 Mar 2024 | 65.42 | 67.74 | 65.42 | 66.56 | 66.56 | 4,800 |
13 Mar 2024 | 69.74 | 70.21 | 69.39 | 69.66 | 69.66 | 1,500 |
12 Mar 2024 | 68.00 | 70.07 | 68.00 | 70.07 | 70.07 | 2,500 |
11 Mar 2024 | 63.29 | 65.97 | 63.29 | 65.68 | 65.68 | 8,200 |
08 Mar 2024 | 61.64 | 64.22 | 61.64 | 64.14 | 64.14 | 6,900 |
07 Mar 2024 | 61.85 | 62.30 | 61.73 | 62.00 | 62.00 | 3,600 |
06 Mar 2024 | 64.17 | 64.25 | 63.69 | 63.93 | 63.93 | 6,100 |
05 Mar 2024 | 61.12 | 63.16 | 61.12 | 62.92 | 62.92 | 2,900 |
04 Mar 2024 | 65.03 | 65.70 | 64.40 | 65.35 | 65.35 | 3,000 |
01 Mar 2024 | 64.81 | 65.52 | 64.40 | 64.73 | 64.73 | 2,100 |
29 Feb 2024 | 64.26 | 64.83 | 64.22 | 64.72 | 64.72 | 7,200 |
28 Feb 2024 | 65.66 | 65.66 | 64.54 | 64.81 | 64.81 | 3,200 |
27 Feb 2024 | 67.47 | 68.15 | 67.47 | 68.03 | 68.03 | 2,700 |
26 Feb 2024 | 64.04 | 66.80 | 64.04 | 66.50 | 66.50 | 2,800 |
23 Feb 2024 | 62.82 | 65.66 | 62.82 | 65.66 | 65.66 | 1,300 |
22 Feb 2024 | 64.07 | 65.07 | 64.07 | 64.29 | 64.29 | 5,100 |
21 Feb 2024 | 62.50 | 64.09 | 62.50 | 63.48 | 63.48 | 4,700 |
20 Feb 2024 | 61.92 | 61.92 | 60.97 | 61.41 | 61.41 | 3,800 |
16 Feb 2024 | 63.96 | 64.77 | 63.70 | 64.18 | 64.18 | 2,200 |
15 Feb 2024 | 63.20 | 64.20 | 63.20 | 63.96 | 63.96 | 3,900 |
14 Feb 2024 | 63.25 | 63.62 | 62.91 | 63.41 | 63.41 | 14,300 |
13 Feb 2024 | 63.00 | 63.00 | 60.85 | 60.85 | 60.85 | 5,000 |
12 Feb 2024 | 61.00 | 63.60 | 61.00 | 63.07 | 63.07 | 4,100 |
09 Feb 2024 | 61.75 | 61.75 | 60.58 | 61.64 | 61.64 | 3,900 |
08 Feb 2024 | 63.49 | 63.49 | 61.75 | 61.75 | 61.75 | 8,200 |
07 Feb 2024 | 62.41 | 63.09 | 62.28 | 62.75 | 62.75 | 6,900 |
06 Feb 2024 | 61.00 | 62.80 | 61.00 | 62.45 | 62.45 | 12,800 |
05 Feb 2024 | 57.29 | 58.45 | 57.29 | 58.33 | 58.33 | 5,600 |
02 Feb 2024 | 59.27 | 59.27 | 58.30 | 58.85 | 58.85 | 2,000 |
01 Feb 2024 | 61.05 | 61.88 | 61.05 | 61.70 | 61.70 | 7,300 |
31 Jan 2024 | 61.28 | 61.84 | 61.07 | 61.07 | 61.07 | 5,500 |
30 Jan 2024 | 68.14 | 68.14 | 65.82 | 66.60 | 66.60 | 13,200 |
29 Jan 2024 | 70.00 | 70.68 | 69.08 | 69.49 | 69.49 | 6,000 |
26 Jan 2024 | 72.78 | 73.42 | 72.73 | 73.36 | 73.36 | 1,000 |
25 Jan 2024 | 76.52 | 76.52 | 75.93 | 76.24 | 76.24 | 2,400 |
24 Jan 2024 | 77.23 | 78.01 | 77.23 | 77.51 | 77.51 | 3,800 |
23 Jan 2024 | 72.68 | 74.17 | 72.68 | 74.13 | 74.13 | 5,800 |
22 Jan 2024 | 68.38 | 70.52 | 68.38 | 70.26 | 70.26 | 5,700 |
19 Jan 2024 | 72.07 | 73.51 | 71.78 | 73.24 | 73.24 | 1,200 |
18 Jan 2024 | 71.37 | 72.02 | 71.14 | 71.14 | 71.14 | 9,500 |
17 Jan 2024 | 71.00 | 71.27 | 70.51 | 70.98 | 70.98 | 8,000 |
16 Jan 2024 | 74.75 | 74.75 | 73.20 | 73.41 | 73.41 | 2,700 |
12 Jan 2024 | 79.56 | 79.72 | 79.02 | 79.11 | 79.11 | 1,300 |
11 Jan 2024 | 77.01 | 78.00 | 76.36 | 77.27 | 77.27 | 6,400 |
10 Jan 2024 | 78.12 | 79.80 | 77.49 | 77.73 | 77.73 | 1,900 |
09 Jan 2024 | 78.63 | 78.63 | 77.67 | 77.75 | 77.75 | 5,100 |
08 Jan 2024 | 75.29 | 80.11 | 75.29 | 79.54 | 79.54 | 2,000 |
05 Jan 2024 | 81.06 | 81.34 | 80.34 | 80.37 | 80.37 | 1,100 |
04 Jan 2024 | 81.58 | 81.98 | 81.04 | 81.04 | 81.04 | 1,900 |
03 Jan 2024 | 83.32 | 83.68 | 82.94 | 83.19 | 83.19 | 700 |
02 Jan 2024 | 83.23 | 85.99 | 83.23 | 85.32 | 85.32 | 700 |
29 Dec 2023 | 87.90 | 90.81 | 87.90 | 90.81 | 90.81 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |