Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 64.84 | 65.58 | 65.00 | 65.36 | 65.36 | 3,586 |
22 May 2024 | 63.47 | 64.01 | 63.16 | 63.65 | 63.65 | 5,900 |
21 May 2024 | 62.54 | 63.87 | 62.54 | 63.82 | 63.82 | 5,400 |
20 May 2024 | 64.33 | 64.37 | 63.82 | 63.97 | 63.97 | 2,200 |
17 May 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 500 |
16 May 2024 | 63.84 | 64.32 | 63.72 | 63.72 | 63.72 | 14,400 |
15 May 2024 | 62.51 | 63.76 | 62.51 | 63.76 | 63.76 | 7,700 |
14 May 2024 | 61.86 | 62.31 | 61.86 | 62.31 | 62.31 | 600 |
13 May 2024 | 61.50 | 61.77 | 61.50 | 61.66 | 61.66 | 700 |
10 May 2024 | 61.99 | 61.99 | 61.31 | 61.47 | 61.47 | 1,000 |
09 May 2024 | 61.54 | 61.54 | 60.94 | 61.04 | 61.04 | 1,500 |
08 May 2024 | 60.87 | 61.35 | 60.87 | 61.27 | 61.27 | 1,800 |
07 May 2024 | 61.91 | 61.91 | 61.05 | 61.35 | 61.35 | 2,100 |
06 May 2024 | 61.00 | 61.89 | 61.00 | 61.89 | 61.89 | 3,500 |
03 May 2024 | 60.16 | 60.78 | 60.16 | 60.78 | 60.78 | 900 |
02 May 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 200 |
01 May 2024 | 58.15 | 58.43 | 57.94 | 58.43 | 58.43 | 1,200 |
30 Apr 2024 | 60.65 | 60.65 | 59.54 | 59.54 | 59.54 | 900 |
29 Apr 2024 | 60.33 | 60.64 | 60.13 | 60.64 | 60.64 | 1,600 |
26 Apr 2024 | 60.52 | 60.79 | 60.51 | 60.70 | 60.70 | 2,000 |
25 Apr 2024 | 57.20 | 58.74 | 57.20 | 58.74 | 58.74 | 900 |
24 Apr 2024 | 59.84 | 59.84 | 58.50 | 58.50 | 58.50 | 900 |
23 Apr 2024 | 58.24 | 59.04 | 58.24 | 58.95 | 58.95 | 1,700 |
22 Apr 2024 | 56.28 | 57.42 | 56.28 | 57.30 | 57.30 | 1,100 |
19 Apr 2024 | 57.68 | 57.68 | 56.11 | 56.18 | 56.18 | 2,700 |
18 Apr 2024 | 58.46 | 59.27 | 58.46 | 58.61 | 58.61 | 1,400 |
17 Apr 2024 | 60.13 | 60.13 | 58.98 | 58.98 | 58.98 | 2,600 |
16 Apr 2024 | 60.04 | 60.35 | 59.79 | 60.35 | 60.35 | 5,400 |
15 Apr 2024 | 61.51 | 61.56 | 59.92 | 59.92 | 59.92 | 3,200 |
12 Apr 2024 | 61.15 | 61.53 | 61.02 | 61.14 | 61.14 | 2,200 |
11 Apr 2024 | 61.58 | 62.49 | 61.58 | 62.49 | 62.49 | 1,200 |
10 Apr 2024 | 60.74 | 61.36 | 60.74 | 61.36 | 61.36 | 4,800 |
09 Apr 2024 | 60.80 | 61.43 | 60.80 | 61.43 | 61.43 | 9,400 |
08 Apr 2024 | 61.50 | 61.69 | 61.40 | 61.54 | 61.54 | 3,100 |
05 Apr 2024 | 61.13 | 61.81 | 61.13 | 61.62 | 61.62 | 700 |
04 Apr 2024 | 61.88 | 62.33 | 60.67 | 60.67 | 60.67 | 4,000 |
03 Apr 2024 | 61.24 | 61.94 | 61.24 | 61.61 | 61.61 | 9,400 |
02 Apr 2024 | 61.16 | 61.75 | 61.08 | 61.71 | 61.71 | 2,300 |
01 Apr 2024 | 62.39 | 62.83 | 61.85 | 62.22 | 62.22 | 2,300 |
28 Mar 2024 | 62.48 | 62.48 | 61.75 | 61.92 | 61.92 | 2,600 |
27 Mar 2024 | 62.52 | 62.53 | 61.53 | 61.98 | 61.98 | 4,700 |
26 Mar 2024 | 63.93 | 63.93 | 62.47 | 62.47 | 62.47 | 2,500 |
25 Mar 2024 | 63.07 | 63.29 | 62.70 | 62.94 | 62.94 | 17,100 |
22 Mar 2024 | 62.81 | 62.99 | 62.81 | 62.99 | 62.99 | 700 |
21 Mar 2024 | 63.64 | 63.64 | 62.51 | 62.56 | 62.56 | 3,100 |
20 Mar 2024 | 61.44 | 62.19 | 61.44 | 62.17 | 62.17 | 1,200 |
19 Mar 2024 | 60.65 | 61.58 | 58.44 | 61.49 | 61.49 | 6,300 |
18 Mar 2024 | 62.03 | 62.03 | 61.38 | 61.38 | 61.38 | 1,200 |
15 Mar 2024 | 61.29 | 61.29 | 60.90 | 60.90 | 60.90 | 1,400 |
14 Mar 2024 | 62.32 | 62.48 | 61.09 | 61.41 | 61.41 | 4,000 |
13 Mar 2024 | 63.00 | 63.00 | 62.10 | 62.51 | 62.51 | 5,700 |
12 Mar 2024 | 61.63 | 62.84 | 61.06 | 62.84 | 62.84 | 3,100 |
11 Mar 2024 | 61.39 | 61.54 | 60.54 | 60.83 | 60.83 | 6,300 |
08 Mar 2024 | 64.29 | 64.35 | 61.16 | 61.73 | 61.73 | 12,400 |
07 Mar 2024 | 62.39 | 63.56 | 62.39 | 63.39 | 63.39 | 6,500 |
06 Mar 2024 | 62.66 | 62.66 | 61.93 | 61.95 | 61.95 | 4,300 |
05 Mar 2024 | 61.81 | 61.81 | 60.54 | 60.93 | 60.93 | 4,500 |
04 Mar 2024 | 61.64 | 62.54 | 61.64 | 61.96 | 61.96 | 9,900 |
01 Mar 2024 | 60.89 | 61.78 | 60.73 | 61.64 | 61.64 | 12,900 |
29 Feb 2024 | 60.22 | 60.48 | 59.96 | 60.48 | 60.48 | 5,100 |
28 Feb 2024 | 62.25 | 62.25 | 59.63 | 60.06 | 60.06 | 41,300 |
27 Feb 2024 | 61.04 | 61.04 | 60.59 | 60.59 | 60.59 | 4,200 |
26 Feb 2024 | 60.81 | 60.96 | 60.38 | 60.72 | 60.72 | 10,700 |
23 Feb 2024 | 61.19 | 61.35 | 60.18 | 60.47 | 60.47 | 7,100 |
22 Feb 2024 | 58.31 | 60.47 | 58.31 | 60.44 | 60.44 | 31,500 |
21 Feb 2024 | 56.30 | 56.79 | 56.30 | 56.75 | 56.75 | 3,400 |
20 Feb 2024 | 58.54 | 58.54 | 56.84 | 57.41 | 57.41 | 5,800 |
16 Feb 2024 | 59.17 | 59.17 | 58.80 | 58.80 | 58.80 | 700 |
15 Feb 2024 | 59.97 | 59.97 | 59.01 | 59.17 | 59.17 | 8,100 |
14 Feb 2024 | 59.02 | 59.53 | 58.68 | 59.53 | 59.53 | 2,100 |
13 Feb 2024 | 58.21 | 58.77 | 57.57 | 58.05 | 58.05 | 40,200 |
12 Feb 2024 | 60.00 | 60.17 | 59.00 | 59.17 | 59.17 | 11,200 |
09 Feb 2024 | 58.49 | 59.58 | 58.49 | 59.52 | 59.52 | 5,900 |
08 Feb 2024 | 58.43 | 58.48 | 58.01 | 58.14 | 58.14 | 4,500 |
07 Feb 2024 | 57.51 | 57.79 | 56.80 | 57.75 | 57.75 | 4,100 |
06 Feb 2024 | 57.51 | 57.51 | 55.95 | 56.81 | 56.81 | 13,300 |
05 Feb 2024 | 57.00 | 57.05 | 56.49 | 57.05 | 57.05 | 57,000 |
02 Feb 2024 | 56.31 | 56.78 | 55.17 | 56.70 | 56.70 | 4,500 |
01 Feb 2024 | 55.45 | 55.45 | 54.62 | 55.17 | 55.17 | 1,600 |
31 Jan 2024 | 55.21 | 55.21 | 54.41 | 54.41 | 54.41 | 1,500 |
30 Jan 2024 | 55.90 | 55.90 | 55.45 | 55.60 | 55.60 | 3,000 |
29 Jan 2024 | 55.38 | 55.91 | 55.19 | 55.91 | 55.91 | 9,300 |
26 Jan 2024 | 55.15 | 55.47 | 54.77 | 55.07 | 55.07 | 21,000 |
25 Jan 2024 | 56.50 | 56.50 | 55.31 | 55.37 | 55.37 | 4,700 |
24 Jan 2024 | 55.91 | 56.51 | 55.49 | 55.62 | 55.62 | 23,000 |
23 Jan 2024 | 54.82 | 54.82 | 54.61 | 54.82 | 54.82 | 3,700 |
22 Jan 2024 | 55.26 | 55.26 | 54.44 | 54.56 | 54.56 | 21,400 |
19 Jan 2024 | 53.13 | 54.35 | 53.07 | 54.35 | 54.35 | 4,500 |
18 Jan 2024 | 52.93 | 52.93 | 52.75 | 52.82 | 52.82 | 2,100 |
17 Jan 2024 | 51.77 | 52.31 | 51.77 | 52.31 | 52.31 | 3,500 |
16 Jan 2024 | 52.52 | 52.63 | 52.22 | 52.63 | 52.63 | 3,200 |
12 Jan 2024 | 52.00 | 52.25 | 51.93 | 52.01 | 52.01 | 5,200 |
11 Jan 2024 | 52.00 | 52.22 | 51.56 | 52.22 | 52.22 | 900 |
10 Jan 2024 | 51.74 | 52.06 | 51.74 | 51.96 | 51.96 | 2,000 |
09 Jan 2024 | 50.98 | 51.51 | 50.98 | 51.51 | 51.51 | 2,000 |
08 Jan 2024 | 50.05 | 51.24 | 50.05 | 51.24 | 51.24 | 2,200 |
05 Jan 2024 | 49.85 | 50.02 | 49.63 | 49.63 | 49.63 | 3,100 |
04 Jan 2024 | 48.40 | 49.36 | 48.40 | 49.19 | 49.19 | 1,500 |
03 Jan 2024 | 49.26 | 49.33 | 49.01 | 49.23 | 49.23 | 5,200 |
02 Jan 2024 | 49.86 | 50.06 | 49.54 | 49.83 | 49.83 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |