Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 200 |
09 May 2024 | 57.35 | 57.54 | 57.35 | 57.46 | 57.46 | 1,300 |
08 May 2024 | 57.23 | 57.45 | 57.17 | 57.45 | 57.45 | 6,900 |
07 May 2024 | 57.80 | 57.80 | 57.57 | 57.57 | 57.57 | 700 |
06 May 2024 | 57.35 | 57.70 | 57.35 | 57.70 | 57.70 | 1,300 |
03 May 2024 | 56.55 | 56.76 | 56.44 | 56.76 | 56.76 | 800 |
02 May 2024 | 55.08 | 55.63 | 54.46 | 55.48 | 55.48 | 4,600 |
01 May 2024 | 54.65 | 55.99 | 54.65 | 54.84 | 54.84 | 3,900 |
30 Apr 2024 | 56.18 | 56.18 | 55.84 | 55.84 | 55.84 | 100 |
29 Apr 2024 | 56.49 | 56.85 | 56.49 | 56.85 | 56.85 | 600 |
26 Apr 2024 | 56.11 | 56.71 | 56.11 | 56.49 | 56.49 | 700 |
25 Apr 2024 | 54.66 | 55.48 | 54.48 | 55.42 | 55.42 | 3,200 |
24 Apr 2024 | 55.41 | 55.68 | 54.59 | 54.82 | 54.82 | 4,300 |
23 Apr 2024 | 54.46 | 54.71 | 54.46 | 54.60 | 54.60 | 300 |
22 Apr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 500 |
19 Apr 2024 | 53.59 | 53.59 | 52.75 | 52.77 | 52.77 | 1,400 |
18 Apr 2024 | 55.35 | 55.35 | 54.31 | 54.33 | 54.33 | 1,100 |
17 Apr 2024 | 55.30 | 55.47 | 55.00 | 55.06 | 55.06 | 1,500 |
16 Apr 2024 | 56.12 | 56.51 | 55.94 | 56.31 | 56.31 | 1,500 |
15 Apr 2024 | 57.85 | 57.85 | 56.02 | 56.02 | 56.02 | 2,800 |
12 Apr 2024 | 57.00 | 57.00 | 56.88 | 56.88 | 56.88 | 400 |
11 Apr 2024 | 57.29 | 58.21 | 57.29 | 58.21 | 58.21 | 400 |
10 Apr 2024 | 57.43 | 57.51 | 57.09 | 57.29 | 57.29 | 1,600 |
09 Apr 2024 | 57.66 | 57.68 | 57.44 | 57.68 | 57.68 | 2,500 |
08 Apr 2024 | 57.56 | 57.74 | 57.56 | 57.66 | 57.66 | 2,700 |
05 Apr 2024 | 56.92 | 57.85 | 56.92 | 57.56 | 57.56 | 800 |
04 Apr 2024 | 58.57 | 58.61 | 56.82 | 56.82 | 56.82 | 2,400 |
03 Apr 2024 | 58.19 | 58.19 | 57.74 | 57.82 | 57.82 | 3,300 |
02 Apr 2024 | 57.58 | 57.61 | 57.32 | 57.61 | 57.61 | 1,800 |
01 Apr 2024 | 58.29 | 58.46 | 58.13 | 58.46 | 58.46 | 1,300 |
28 Mar 2024 | 58.39 | 58.40 | 58.39 | 58.40 | 58.40 | 500 |
27 Mar 2024 | 59.30 | 59.30 | 58.12 | 58.53 | 58.53 | 1,800 |
26 Mar 2024 | 58.93 | 58.93 | 58.49 | 58.49 | 58.49 | 1,700 |
25 Mar 2024 | 58.86 | 58.86 | 58.62 | 58.62 | 58.62 | 1,500 |
22 Mar 2024 | 58.99 | 58.99 | 58.75 | 58.88 | 58.88 | 2,300 |
21 Mar 2024 | 58.89 | 59.33 | 58.85 | 58.85 | 58.85 | 800 |
20 Mar 2024 | 57.51 | 58.11 | 57.22 | 58.11 | 58.11 | 1,400 |
19 Mar 2024 | 56.90 | 57.45 | 56.39 | 57.43 | 57.43 | 3,200 |
18 Mar 2024 | 57.53 | 57.53 | 57.11 | 57.11 | 57.11 | 800 |
15 Mar 2024 | 56.57 | 57.19 | 56.55 | 56.83 | 56.83 | 1,900 |
14 Mar 2024 | 57.46 | 57.81 | 56.81 | 57.03 | 57.03 | 6,600 |
13 Mar 2024 | 58.05 | 58.05 | 57.78 | 57.78 | 57.78 | 1,200 |
12 Mar 2024 | 57.91 | 58.68 | 57.86 | 58.68 | 58.68 | 400 |
11 Mar 2024 | 57.80 | 57.80 | 57.52 | 57.59 | 57.59 | 1,400 |
08 Mar 2024 | 60.24 | 60.24 | 58.29 | 58.32 | 58.32 | 2,100 |
07 Mar 2024 | 59.40 | 59.90 | 59.40 | 59.67 | 59.67 | 6,600 |
06 Mar 2024 | 57.96 | 58.63 | 57.96 | 58.35 | 58.35 | 5,900 |
05 Mar 2024 | 57.50 | 57.61 | 56.96 | 57.35 | 57.35 | 10,300 |
04 Mar 2024 | 58.59 | 59.13 | 58.59 | 58.66 | 58.66 | 4,200 |
01 Mar 2024 | 57.34 | 58.40 | 57.22 | 58.36 | 58.36 | 4,000 |
29 Feb 2024 | 56.75 | 56.97 | 56.61 | 56.97 | 56.97 | 500 |
28 Feb 2024 | 57.86 | 57.86 | 55.78 | 56.34 | 56.34 | 13,700 |
27 Feb 2024 | 56.13 | 56.70 | 56.13 | 56.29 | 56.29 | 3,400 |
26 Feb 2024 | 56.72 | 56.72 | 56.30 | 56.50 | 56.50 | 2,300 |
23 Feb 2024 | 56.61 | 56.61 | 55.94 | 56.20 | 56.20 | 1,700 |
22 Feb 2024 | 56.21 | 56.66 | 56.21 | 56.51 | 56.51 | 4,200 |
21 Feb 2024 | 54.00 | 54.08 | 53.60 | 54.08 | 54.08 | 3,100 |
20 Feb 2024 | 55.28 | 55.28 | 53.92 | 54.40 | 54.40 | 9,200 |
16 Feb 2024 | 56.08 | 56.08 | 55.10 | 55.22 | 55.22 | 8,000 |
15 Feb 2024 | 55.08 | 55.37 | 55.08 | 55.37 | 55.37 | 700 |
14 Feb 2024 | 55.01 | 55.24 | 54.66 | 55.24 | 55.24 | 1,100 |
13 Feb 2024 | 54.08 | 54.49 | 53.88 | 54.09 | 54.09 | 4,700 |
12 Feb 2024 | 55.88 | 55.88 | 55.22 | 55.22 | 55.22 | 3,800 |
09 Feb 2024 | 55.46 | 55.97 | 55.46 | 55.79 | 55.79 | 4,500 |
08 Feb 2024 | 54.73 | 54.81 | 54.73 | 54.81 | 54.81 | 500 |
07 Feb 2024 | 54.19 | 54.28 | 54.10 | 54.28 | 54.28 | 2,000 |
06 Feb 2024 | 53.51 | 53.59 | 53.44 | 53.59 | 53.59 | 1,000 |
05 Feb 2024 | 53.89 | 53.89 | 53.60 | 53.81 | 53.81 | 1,700 |
02 Feb 2024 | 52.90 | 53.48 | 52.90 | 53.43 | 53.43 | 2,200 |
01 Feb 2024 | 52.45 | 52.90 | 52.25 | 52.90 | 52.90 | 1,600 |
31 Jan 2024 | 52.67 | 52.67 | 52.29 | 52.29 | 52.29 | 300 |
30 Jan 2024 | 53.32 | 53.32 | 53.12 | 53.18 | 53.18 | 400 |
29 Jan 2024 | 52.40 | 53.46 | 52.40 | 53.40 | 53.40 | 4,900 |
26 Jan 2024 | 52.80 | 53.04 | 52.68 | 52.76 | 52.76 | 3,000 |
25 Jan 2024 | 54.04 | 54.04 | 52.99 | 53.28 | 53.28 | 5,600 |
24 Jan 2024 | 53.49 | 53.97 | 53.29 | 53.29 | 53.29 | 3,300 |
23 Jan 2024 | 52.66 | 52.93 | 52.65 | 52.93 | 52.93 | 1,500 |
22 Jan 2024 | 52.35 | 52.89 | 52.35 | 52.72 | 52.72 | 3,800 |
19 Jan 2024 | 51.90 | 52.34 | 51.45 | 52.34 | 52.34 | 2,800 |
18 Jan 2024 | 51.06 | 51.20 | 50.83 | 51.20 | 51.20 | 800 |
17 Jan 2024 | 50.32 | 50.32 | 49.87 | 50.19 | 50.19 | 1,500 |
16 Jan 2024 | 49.90 | 50.39 | 49.90 | 50.39 | 50.39 | 900 |
12 Jan 2024 | 50.38 | 50.38 | 50.04 | 50.29 | 50.29 | 2,600 |
11 Jan 2024 | 50.10 | 50.44 | 49.85 | 50.44 | 50.44 | 2,000 |
10 Jan 2024 | 50.30 | 50.30 | 50.22 | 50.27 | 50.27 | 3,700 |
09 Jan 2024 | 49.13 | 50.03 | 49.13 | 49.74 | 49.74 | 2,600 |
08 Jan 2024 | 48.97 | 49.85 | 48.97 | 49.85 | 49.85 | 1,700 |
05 Jan 2024 | 48.93 | 48.93 | 48.46 | 48.49 | 48.49 | 2,000 |
04 Jan 2024 | 48.30 | 48.62 | 48.30 | 48.41 | 48.41 | 900 |
03 Jan 2024 | 49.00 | 49.00 | 48.58 | 48.58 | 48.58 | 2,600 |
02 Jan 2024 | 49.91 | 49.91 | 49.42 | 49.55 | 49.55 | 700 |
29 Dec 2023 | 50.51 | 51.31 | 50.51 | 51.02 | 51.02 | 5,400 |
28 Dec 2023 | 51.56 | 51.56 | 51.27 | 51.27 | 51.27 | 2,100 |
27 Dec 2023 | 51.15 | 51.40 | 51.15 | 51.29 | 51.29 | 30,100 |
26 Dec 2023 | 50.68 | 51.41 | 50.68 | 51.29 | 51.29 | 8,000 |
22 Dec 2023 | 50.91 | 51.00 | 50.87 | 50.87 | 50.87 | 2,600 |
21 Dec 2023 | 50.52 | 50.80 | 50.37 | 50.80 | 50.80 | 1,400 |
20 Dec 2023 | 50.47 | 50.77 | 49.81 | 49.81 | 49.81 | 1,900 |
19 Dec 2023 | 51.08 | 51.08 | 50.66 | 50.78 | 50.78 | 3,000 |
18 Dec 2023 | 51.04 | 51.04 | 50.46 | 50.68 | 50.68 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |