Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 42.90 | 43.75 | 41.13 | 41.46 | 41.46 | 897,200 |
30 May 2024 | 41.24 | 42.66 | 41.16 | 42.61 | 42.61 | 548,600 |
29 May 2024 | 41.32 | 41.92 | 40.39 | 40.86 | 40.86 | 562,200 |
28 May 2024 | 43.28 | 43.36 | 41.01 | 42.31 | 42.31 | 871,600 |
24 May 2024 | 42.93 | 43.54 | 42.16 | 42.38 | 42.38 | 633,700 |
23 May 2024 | 44.34 | 44.64 | 42.22 | 42.81 | 42.81 | 802,000 |
22 May 2024 | 43.06 | 45.50 | 42.92 | 44.27 | 44.27 | 746,600 |
21 May 2024 | 42.20 | 43.01 | 41.86 | 42.98 | 42.98 | 553,200 |
20 May 2024 | 44.97 | 44.97 | 42.06 | 42.46 | 42.46 | 788,000 |
17 May 2024 | 44.65 | 44.95 | 43.80 | 44.84 | 44.84 | 630,400 |
16 May 2024 | 45.13 | 45.81 | 44.50 | 44.77 | 44.77 | 577,500 |
15 May 2024 | 44.18 | 45.75 | 43.86 | 45.20 | 45.20 | 604,000 |
14 May 2024 | 42.00 | 43.04 | 41.24 | 42.95 | 42.95 | 521,800 |
13 May 2024 | 41.27 | 42.27 | 41.08 | 41.43 | 41.43 | 572,200 |
10 May 2024 | 43.24 | 44.61 | 40.79 | 40.89 | 40.89 | 606,600 |
09 May 2024 | 42.85 | 43.98 | 42.67 | 42.95 | 42.95 | 604,100 |
08 May 2024 | 45.25 | 45.58 | 42.20 | 42.26 | 42.26 | 759,500 |
07 May 2024 | 46.08 | 46.71 | 45.59 | 45.75 | 45.75 | 695,200 |
06 May 2024 | 45.38 | 46.42 | 44.61 | 46.32 | 46.32 | 612,300 |
03 May 2024 | 44.09 | 45.13 | 42.12 | 45.11 | 45.11 | 1,504,700 |
02 May 2024 | 47.50 | 47.62 | 41.21 | 43.35 | 43.35 | 3,515,500 |
01 May 2024 | 46.68 | 48.20 | 45.35 | 46.84 | 46.84 | 1,258,400 |
30 Apr 2024 | 46.07 | 48.02 | 45.47 | 46.69 | 46.69 | 1,097,800 |
29 Apr 2024 | 45.52 | 47.25 | 45.47 | 46.45 | 46.45 | 795,600 |
26 Apr 2024 | 44.04 | 46.04 | 43.44 | 45.53 | 45.53 | 899,000 |
25 Apr 2024 | 42.59 | 45.19 | 41.75 | 44.20 | 44.20 | 999,800 |
24 Apr 2024 | 43.98 | 44.93 | 43.03 | 43.38 | 43.38 | 504,700 |
23 Apr 2024 | 42.88 | 46.43 | 42.48 | 44.00 | 44.00 | 867,300 |
22 Apr 2024 | 40.83 | 43.42 | 40.15 | 42.89 | 42.89 | 867,700 |
19 Apr 2024 | 42.29 | 43.80 | 38.90 | 40.10 | 40.10 | 1,413,500 |
18 Apr 2024 | 43.93 | 44.35 | 42.42 | 42.47 | 42.47 | 807,100 |
17 Apr 2024 | 43.64 | 44.62 | 43.18 | 44.11 | 44.11 | 841,200 |
16 Apr 2024 | 42.50 | 43.48 | 42.16 | 43.40 | 43.40 | 528,900 |
15 Apr 2024 | 42.82 | 43.63 | 42.16 | 42.51 | 42.51 | 561,800 |
12 Apr 2024 | 44.12 | 44.28 | 42.00 | 42.75 | 42.75 | 657,000 |
11 Apr 2024 | 44.03 | 44.33 | 43.17 | 44.11 | 44.11 | 406,800 |
10 Apr 2024 | 42.67 | 43.63 | 41.89 | 43.57 | 43.57 | 863,400 |
09 Apr 2024 | 44.09 | 44.86 | 43.75 | 44.22 | 44.22 | 548,600 |
08 Apr 2024 | 44.72 | 45.24 | 43.27 | 44.06 | 44.06 | 451,800 |
05 Apr 2024 | 44.22 | 45.05 | 43.37 | 44.49 | 44.49 | 821,900 |
04 Apr 2024 | 46.57 | 47.30 | 44.37 | 44.52 | 44.52 | 865,700 |
03 Apr 2024 | 45.58 | 47.41 | 45.22 | 46.22 | 46.22 | 661,300 |
02 Apr 2024 | 46.45 | 46.88 | 45.53 | 46.29 | 46.29 | 1,045,600 |
01 Apr 2024 | 49.25 | 49.33 | 46.16 | 47.62 | 47.62 | 941,200 |
28 Mar 2024 | 50.13 | 52.20 | 49.13 | 49.22 | 49.22 | 1,263,200 |
27 Mar 2024 | 49.41 | 50.49 | 48.82 | 50.10 | 50.10 | 502,200 |
26 Mar 2024 | 50.31 | 50.36 | 48.97 | 49.20 | 49.20 | 445,100 |
25 Mar 2024 | 50.65 | 51.49 | 48.89 | 49.43 | 49.43 | 322,700 |
22 Mar 2024 | 51.93 | 52.04 | 50.72 | 50.79 | 50.79 | 462,700 |
21 Mar 2024 | 50.67 | 52.52 | 50.50 | 51.46 | 51.46 | 960,500 |
20 Mar 2024 | 48.13 | 50.31 | 47.51 | 50.25 | 50.25 | 561,100 |
19 Mar 2024 | 48.25 | 50.74 | 48.00 | 48.69 | 48.69 | 1,979,600 |
18 Mar 2024 | 50.38 | 50.63 | 48.38 | 48.43 | 48.43 | 1,158,900 |
15 Mar 2024 | 48.90 | 51.12 | 48.90 | 50.28 | 50.28 | 1,460,400 |
14 Mar 2024 | 50.15 | 51.17 | 48.96 | 49.48 | 49.48 | 811,800 |
13 Mar 2024 | 49.50 | 51.56 | 49.50 | 51.25 | 51.25 | 1,762,200 |
12 Mar 2024 | 48.19 | 50.41 | 47.32 | 49.75 | 49.75 | 627,000 |
11 Mar 2024 | 51.05 | 52.47 | 48.12 | 48.44 | 48.44 | 971,400 |
08 Mar 2024 | 53.00 | 53.92 | 50.64 | 51.07 | 51.07 | 1,094,500 |
07 Mar 2024 | 52.43 | 53.00 | 52.03 | 52.50 | 52.50 | 1,208,900 |
06 Mar 2024 | 50.62 | 52.55 | 50.50 | 52.42 | 52.42 | 1,349,500 |
05 Mar 2024 | 49.50 | 50.90 | 49.38 | 50.34 | 50.34 | 770,100 |
04 Mar 2024 | 51.26 | 51.32 | 49.09 | 49.75 | 49.75 | 967,300 |
01 Mar 2024 | 49.71 | 52.04 | 49.47 | 51.01 | 51.01 | 1,260,000 |
29 Feb 2024 | 49.68 | 50.28 | 47.10 | 49.26 | 49.26 | 1,439,400 |
28 Feb 2024 | 53.11 | 53.57 | 47.55 | 48.61 | 48.61 | 1,856,100 |
27 Feb 2024 | 48.14 | 52.88 | 48.03 | 52.07 | 52.07 | 2,008,700 |
26 Feb 2024 | 49.32 | 49.42 | 46.45 | 48.48 | 48.48 | 1,482,300 |
23 Feb 2024 | 49.27 | 49.97 | 48.99 | 49.12 | 49.12 | 456,800 |
22 Feb 2024 | 48.36 | 50.01 | 48.35 | 49.11 | 49.11 | 1,111,900 |
21 Feb 2024 | 48.23 | 49.44 | 47.05 | 49.22 | 49.22 | 804,400 |
20 Feb 2024 | 52.36 | 52.36 | 47.86 | 48.82 | 48.82 | 2,116,900 |
16 Feb 2024 | 47.94 | 53.78 | 47.11 | 52.38 | 52.38 | 5,680,700 |
15 Feb 2024 | 46.31 | 48.99 | 45.60 | 48.03 | 48.03 | 1,241,400 |
14 Feb 2024 | 45.27 | 46.63 | 44.85 | 46.53 | 46.53 | 1,126,300 |
13 Feb 2024 | 44.29 | 47.28 | 43.67 | 44.70 | 44.70 | 2,231,700 |
12 Feb 2024 | 47.11 | 48.19 | 44.62 | 45.91 | 45.91 | 1,131,000 |
09 Feb 2024 | 47.04 | 48.56 | 45.83 | 46.96 | 46.96 | 2,073,000 |
08 Feb 2024 | 44.97 | 46.65 | 44.49 | 46.43 | 46.43 | 1,266,600 |
07 Feb 2024 | 48.83 | 49.91 | 43.51 | 44.75 | 44.75 | 2,007,000 |
06 Feb 2024 | 48.10 | 49.47 | 47.26 | 49.07 | 49.07 | 1,841,400 |
05 Feb 2024 | 46.29 | 49.98 | 45.85 | 48.08 | 48.08 | 2,343,900 |
02 Feb 2024 | 43.67 | 47.11 | 43.02 | 46.15 | 46.15 | 1,267,400 |
01 Feb 2024 | 44.55 | 45.22 | 43.65 | 44.53 | 44.53 | 706,900 |
31 Jan 2024 | 43.70 | 46.20 | 43.33 | 44.13 | 44.13 | 656,600 |
30 Jan 2024 | 44.18 | 44.53 | 43.17 | 43.83 | 43.83 | 611,400 |
29 Jan 2024 | 42.26 | 44.71 | 41.20 | 44.60 | 44.60 | 627,900 |
26 Jan 2024 | 42.53 | 43.36 | 42.23 | 42.39 | 42.39 | 568,900 |
25 Jan 2024 | 42.38 | 42.76 | 41.41 | 42.24 | 42.24 | 763,200 |
24 Jan 2024 | 42.47 | 42.62 | 41.04 | 41.17 | 41.17 | 460,800 |
23 Jan 2024 | 41.21 | 41.80 | 40.45 | 41.78 | 41.78 | 522,700 |
22 Jan 2024 | 40.03 | 41.00 | 39.65 | 40.47 | 40.47 | 902,900 |
19 Jan 2024 | 39.67 | 39.89 | 38.48 | 39.84 | 39.84 | 727,100 |
18 Jan 2024 | 40.28 | 40.30 | 37.95 | 39.50 | 39.50 | 741,800 |
17 Jan 2024 | 40.15 | 40.88 | 39.59 | 40.18 | 40.18 | 924,400 |
16 Jan 2024 | 40.58 | 41.70 | 39.86 | 40.62 | 40.62 | 1,102,000 |
12 Jan 2024 | 41.76 | 42.90 | 40.57 | 40.93 | 40.93 | 567,500 |
11 Jan 2024 | 41.21 | 41.71 | 39.75 | 40.90 | 40.90 | 652,900 |
10 Jan 2024 | 41.23 | 41.98 | 39.99 | 41.15 | 41.15 | 939,500 |
09 Jan 2024 | 40.81 | 41.64 | 40.12 | 41.42 | 41.42 | 1,453,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |