Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 54.73 | 55.11 | 54.68 | 55.11 | 55.11 | 3,060 |
14 May 2024 | 54.42 | 54.42 | 53.87 | 54.12 | 54.12 | 3,682 |
13 May 2024 | 55.00 | 55.00 | 54.45 | 54.46 | 54.46 | 9,385 |
10 May 2024 | 55.35 | 55.61 | 54.88 | 54.88 | 54.88 | 1,574 |
09 May 2024 | 55.17 | 55.61 | 54.95 | 55.32 | 55.32 | 4,502 |
08 May 2024 | 55.77 | 55.77 | 55.19 | 55.24 | 55.24 | 2,991 |
07 May 2024 | 55.96 | 56.03 | 55.68 | 55.79 | 55.79 | 1,197 |
03 May 2024 | 54.64 | 55.24 | 54.64 | 55.03 | 55.03 | 1,555 |
02 May 2024 | 54.63 | 54.69 | 53.74 | 54.20 | 54.20 | 3,246 |
01 May 2024 | 54.24 | 54.80 | 54.17 | 54.75 | 54.75 | 5,154 |
30 Apr 2024 | 55.59 | 55.68 | 54.84 | 54.99 | 54.99 | 1,422 |
29 Apr 2024 | 55.71 | 56.08 | 55.71 | 55.74 | 55.74 | 508,934 |
26 Apr 2024 | 54.99 | 56.01 | 54.99 | 55.91 | 55.91 | 1,279 |
25 Apr 2024 | 55.13 | 55.29 | 54.34 | 55.27 | 55.27 | 1,166 |
24 Apr 2024 | 54.26 | 54.92 | 54.26 | 54.83 | 54.83 | 3,176 |
23 Apr 2024 | 53.37 | 54.19 | 53.22 | 54.19 | 54.19 | 2,420 |
22 Apr 2024 | 53.07 | 53.37 | 52.95 | 53.37 | 53.37 | 1,464 |
19 Apr 2024 | 53.36 | 53.57 | 52.49 | 52.85 | 52.85 | 57,995 |
18 Apr 2024 | 54.28 | 54.28 | 53.38 | 53.45 | 53.45 | 2,261 |
17 Apr 2024 | 54.47 | 54.73 | 54.07 | 54.15 | 54.15 | 2,751 |
16 Apr 2024 | 54.88 | 54.89 | 54.36 | 54.65 | 54.65 | 1,373 |
15 Apr 2024 | 55.29 | 56.19 | 54.61 | 54.70 | 54.70 | 3,385 |
12 Apr 2024 | 55.50 | 55.72 | 55.29 | 55.29 | 55.29 | 2,241 |
11 Apr 2024 | 55.93 | 56.20 | 55.56 | 56.04 | 56.04 | 884 |
10 Apr 2024 | 55.72 | 56.19 | 55.55 | 56.19 | 56.19 | 2,306 |
09 Apr 2024 | 56.24 | 56.45 | 55.67 | 56.17 | 56.17 | 357,816 |
08 Apr 2024 | 56.59 | 56.83 | 56.27 | 56.74 | 56.74 | 2,916 |
05 Apr 2024 | 56.04 | 56.90 | 55.89 | 56.69 | 56.69 | 2,003 |
04 Apr 2024 | 58.05 | 58.32 | 56.89 | 56.89 | 56.89 | 6,221 |
03 Apr 2024 | 57.13 | 57.97 | 57.13 | 57.81 | 57.81 | 386 |
02 Apr 2024 | 57.15 | 57.44 | 56.77 | 57.10 | 57.10 | 6,655 |
28 Mar 2024 | 57.61 | 58.10 | 57.61 | 57.63 | 57.63 | 3,292 |
27 Mar 2024 | 57.76 | 57.91 | 56.85 | 57.02 | 57.02 | 2,968 |
26 Mar 2024 | 57.19 | 57.35 | 57.05 | 57.29 | 57.29 | 2,960 |
25 Mar 2024 | 57.41 | 57.41 | 57.02 | 57.34 | 57.34 | 4,305 |
22 Mar 2024 | 57.27 | 57.53 | 57.19 | 57.53 | 57.53 | 2,497 |
21 Mar 2024 | 57.33 | 57.74 | 57.30 | 57.51 | 57.51 | 7,828 |
20 Mar 2024 | 56.42 | 56.86 | 56.30 | 56.86 | 56.86 | 2,106 |
19 Mar 2024 | 56.37 | 56.41 | 56.08 | 56.25 | 56.25 | 37,059 |
18 Mar 2024 | 56.56 | 56.74 | 56.24 | 56.37 | 56.37 | 3,650 |
15 Mar 2024 | 56.45 | 56.69 | 56.01 | 56.30 | 56.30 | 3,884 |
14 Mar 2024 | 56.64 | 56.90 | 56.32 | 56.66 | 56.66 | 5,578 |
13 Mar 2024 | 55.10 | 56.37 | 55.01 | 56.21 | 56.21 | 1,759 |
12 Mar 2024 | 54.77 | 54.94 | 54.44 | 54.94 | 54.94 | 1,537 |
11 Mar 2024 | 54.75 | 54.96 | 53.71 | 54.48 | 54.48 | 12,761 |
08 Mar 2024 | 55.09 | 55.72 | 54.80 | 54.80 | 54.80 | 1,878 |
07 Mar 2024 | 55.14 | 55.37 | 55.01 | 55.26 | 55.26 | 2,111 |
06 Mar 2024 | 54.22 | 54.81 | 54.02 | 54.78 | 54.78 | 5,261 |
05 Mar 2024 | 54.09 | 54.09 | 53.65 | 53.81 | 53.81 | 12,302 |
04 Mar 2024 | 53.77 | 54.33 | 53.60 | 54.09 | 54.09 | 5,889 |
01 Mar 2024 | 52.89 | 53.50 | 52.77 | 53.44 | 53.44 | 8,270 |
29 Feb 2024 | 53.38 | 53.38 | 52.77 | 53.04 | 53.04 | 1,993 |
28 Feb 2024 | 52.65 | 53.13 | 52.41 | 53.03 | 53.03 | 3,756 |
27 Feb 2024 | 52.49 | 52.87 | 51.91 | 52.83 | 52.83 | 5,238 |
26 Feb 2024 | 51.21 | 52.59 | 51.06 | 52.55 | 52.55 | 5,965 |
23 Feb 2024 | 48.82 | 50.91 | 48.82 | 50.69 | 50.69 | 4,104 |
22 Feb 2024 | 48.89 | 49.87 | 48.89 | 49.49 | 49.49 | 24,545 |
21 Feb 2024 | 48.33 | 49.00 | 48.22 | 48.80 | 48.80 | 16,405 |
20 Feb 2024 | 49.07 | 49.23 | 48.49 | 48.67 | 48.67 | 2,238 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 49.73 | 49.73 | 49.23 | 49.46 | 49.46 | 1,440 |
15 Feb 2024 | 49.47 | 49.66 | 49.18 | 49.66 | 49.66 | 605 |
14 Feb 2024 | 49.64 | 49.68 | 48.76 | 48.90 | 48.90 | 3,526 |
13 Feb 2024 | 49.64 | 49.91 | 48.83 | 49.19 | 49.19 | 6,583 |
12 Feb 2024 | 50.76 | 50.83 | 50.31 | 50.68 | 50.68 | 3,820 |
09 Feb 2024 | 50.93 | 51.10 | 50.66 | 51.04 | 51.04 | 873 |
08 Feb 2024 | 50.91 | 50.99 | 50.63 | 50.85 | 50.85 | 2,556 |
07 Feb 2024 | 50.48 | 51.22 | 50.48 | 51.17 | 51.17 | 19,516 |
06 Feb 2024 | 50.12 | 50.30 | 49.86 | 50.17 | 50.17 | 4,511 |
05 Feb 2024 | 49.90 | 50.00 | 49.40 | 49.99 | 49.99 | 2,947 |
02 Feb 2024 | 49.20 | 49.62 | 48.99 | 49.62 | 49.62 | 2,209 |
01 Feb 2024 | 48.29 | 48.71 | 48.19 | 48.71 | 48.71 | 3,471 |
31 Jan 2024 | 48.75 | 48.90 | 48.02 | 48.51 | 48.51 | 1,371 |
30 Jan 2024 | 48.52 | 48.91 | 48.40 | 48.83 | 48.83 | 3,348 |
29 Jan 2024 | 48.26 | 48.49 | 47.84 | 48.35 | 48.35 | 1,205 |
26 Jan 2024 | 49.00 | 49.00 | 47.88 | 47.90 | 47.90 | 5,186 |
25 Jan 2024 | 48.96 | 48.99 | 48.51 | 48.81 | 48.81 | 6,884 |
24 Jan 2024 | 49.80 | 49.81 | 49.16 | 49.16 | 49.16 | 5,369 |
23 Jan 2024 | 49.41 | 49.42 | 49.04 | 49.30 | 49.30 | 1,702 |
22 Jan 2024 | 49.00 | 49.54 | 49.00 | 49.39 | 49.39 | 5,326 |
19 Jan 2024 | 48.17 | 48.81 | 48.09 | 48.81 | 48.81 | 789,589 |
18 Jan 2024 | 47.79 | 48.20 | 47.61 | 47.68 | 47.68 | 4,224 |
17 Jan 2024 | 47.73 | 47.98 | 47.33 | 47.39 | 47.39 | 273 |
16 Jan 2024 | 47.44 | 47.81 | 47.39 | 47.78 | 47.78 | 9,386 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 47.97 | 47.97 | 47.44 | 47.62 | 47.62 | 486 |
11 Jan 2024 | 48.00 | 48.16 | 47.19 | 47.64 | 47.64 | 1,220 |
10 Jan 2024 | 47.28 | 47.74 | 47.28 | 47.69 | 47.69 | 18,134 |
09 Jan 2024 | 46.87 | 47.31 | 46.85 | 47.30 | 47.30 | 424,654 |
08 Jan 2024 | 46.79 | 47.00 | 46.67 | 47.00 | 47.00 | 1,984 |
05 Jan 2024 | 46.64 | 46.82 | 46.21 | 46.47 | 46.47 | 24,529 |
04 Jan 2024 | 46.83 | 47.05 | 46.00 | 46.96 | 46.96 | 53,214 |
03 Jan 2024 | 47.20 | 47.40 | 46.90 | 47.09 | 47.09 | 3,018 |
02 Jan 2024 | 48.72 | 48.96 | 47.44 | 47.47 | 47.47 | 4,427 |
29 Dec 2023 | 49.00 | 49.09 | 48.62 | 48.90 | 48.90 | 465 |
28 Dec 2023 | 49.30 | 49.30 | 48.82 | 48.92 | 48.92 | 1,435 |
27 Dec 2023 | 48.80 | 49.01 | 48.71 | 48.71 | 48.71 | 658 |
22 Dec 2023 | 48.56 | 48.83 | 48.46 | 48.79 | 48.79 | 720 |
21 Dec 2023 | 47.91 | 48.99 | 47.91 | 48.13 | 48.13 | 49,223 |
20 Dec 2023 | 48.59 | 48.96 | 48.47 | 48.60 | 48.60 | 3,852 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |