Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 34.950 | 35.600 | 34.850 | 35.400 | 35.400 | 7,879,258 |
09 May 2024 | 34.750 | 35.100 | 34.600 | 34.800 | 34.800 | 5,082,183 |
08 May 2024 | 35.100 | 35.450 | 34.550 | 34.650 | 34.650 | 10,008,674 |
07 May 2024 | 34.750 | 35.100 | 34.550 | 34.850 | 34.850 | 4,227,712 |
06 May 2024 | 34.500 | 34.800 | 34.200 | 34.600 | 34.600 | 7,619,956 |
03 May 2024 | 34.300 | 34.500 | 34.050 | 34.200 | 34.200 | 7,539,074 |
02 May 2024 | 33.850 | 34.250 | 33.500 | 34.050 | 34.050 | 6,903,883 |
30 Apr 2024 | 34.050 | 34.300 | 33.600 | 33.850 | 33.850 | 6,706,761 |
29 Apr 2024 | 34.000 | 34.500 | 33.700 | 33.800 | 33.800 | 11,526,947 |
26 Apr 2024 | 33.700 | 34.350 | 33.150 | 33.900 | 33.900 | 12,157,565 |
25 Apr 2024 | 33.650 | 34.400 | 33.550 | 33.900 | 33.900 | 10,442,214 |
24 Apr 2024 | 33.050 | 33.950 | 32.650 | 33.850 | 33.850 | 14,011,953 |
23 Apr 2024 | 32.000 | 32.950 | 31.950 | 32.950 | 32.950 | 15,052,382 |
22 Apr 2024 | 31.550 | 32.450 | 31.550 | 31.650 | 31.650 | 9,634,696 |
19 Apr 2024 | 30.650 | 30.900 | 30.150 | 30.850 | 30.850 | 8,604,473 |
18 Apr 2024 | 31.050 | 31.650 | 30.400 | 30.950 | 30.950 | 9,000,838 |
17 Apr 2024 | 31.050 | 31.650 | 30.700 | 31.050 | 31.050 | 10,935,514 |
16 Apr 2024 | 31.700 | 31.950 | 31.200 | 31.250 | 31.250 | 12,631,007 |
15 Apr 2024 | 32.150 | 32.500 | 31.900 | 32.250 | 32.250 | 6,461,087 |
12 Apr 2024 | 33.100 | 33.100 | 31.800 | 32.200 | 32.200 | 16,240,731 |
11 Apr 2024 | 33.750 | 33.950 | 32.250 | 33.350 | 33.350 | 16,734,216 |
10 Apr 2024 | 34.450 | 34.550 | 34.200 | 34.400 | 34.400 | 6,531,515 |
09 Apr 2024 | 34.500 | 34.950 | 34.350 | 34.400 | 34.400 | 4,489,520 |
08 Apr 2024 | 33.900 | 34.850 | 33.650 | 34.550 | 34.550 | 9,464,940 |
05 Apr 2024 | 33.800 | 34.300 | 33.400 | 33.950 | 33.950 | 11,695,050 |
03 Apr 2024 | 33.400 | 34.150 | 33.400 | 33.950 | 33.950 | 10,470,968 |
02 Apr 2024 | 33.900 | 34.250 | 33.100 | 33.400 | 33.400 | 13,457,286 |
28 Mar 2024 | 34.300 | 34.300 | 33.350 | 33.650 | 33.650 | 12,074,431 |
27 Mar 2024 | 33.900 | 34.950 | 33.850 | 34.300 | 34.300 | 11,264,133 |
26 Mar 2024 | 34.350 | 34.800 | 33.100 | 33.850 | 33.850 | 22,298,591 |
25 Mar 2024 | 34.500 | 34.850 | 34.350 | 34.400 | 34.400 | 9,027,519 |
22 Mar 2024 | 35.900 | 35.900 | 34.550 | 34.700 | 34.700 | 14,496,042 |
21 Mar 2024 | 35.900 | 36.450 | 35.700 | 35.900 | 35.900 | 7,847,995 |
20 Mar 2024 | 35.750 | 35.900 | 35.400 | 35.400 | 35.400 | 5,303,421 |
19 Mar 2024 | 36.200 | 36.250 | 35.500 | 35.750 | 35.750 | 7,724,027 |
18 Mar 2024 | 36.400 | 36.500 | 36.000 | 36.200 | 36.200 | 5,594,885 |
15 Mar 2024 | 36.850 | 37.100 | 36.300 | 36.550 | 36.550 | 12,686,935 |
14 Mar 2024 | 37.000 | 37.450 | 36.750 | 37.150 | 37.150 | 5,468,913 |
13 Mar 2024 | 37.350 | 37.400 | 36.750 | 36.900 | 36.900 | 8,543,261 |
12 Mar 2024 | 36.950 | 37.700 | 36.550 | 37.550 | 37.550 | 14,207,889 |
11 Mar 2024 | 36.800 | 37.450 | 36.750 | 36.950 | 36.950 | 7,065,106 |
08 Mar 2024 | 36.750 | 37.050 | 36.600 | 36.700 | 36.700 | 5,860,526 |
07 Mar 2024 | 36.250 | 36.800 | 36.250 | 36.600 | 36.600 | 8,358,414 |
06 Mar 2024 | 36.400 | 36.900 | 36.150 | 36.600 | 36.600 | 8,284,474 |
05 Mar 2024 | 37.350 | 37.350 | 36.250 | 36.650 | 36.650 | 11,729,236 |
04 Mar 2024 | 38.350 | 38.500 | 37.350 | 37.750 | 37.750 | 8,289,189 |
01 Mar 2024 | 38.800 | 38.800 | 38.000 | 38.050 | 38.050 | 10,558,136 |
29 Feb 2024 | 38.800 | 39.400 | 38.400 | 38.950 | 38.950 | 13,053,950 |
28 Feb 2024 | 38.850 | 40.200 | 38.400 | 39.000 | 39.000 | 14,236,719 |
27 Feb 2024 | 38.600 | 38.650 | 37.850 | 38.250 | 38.250 | 7,777,116 |
26 Feb 2024 | 38.450 | 38.900 | 38.300 | 38.700 | 38.700 | 5,896,317 |
23 Feb 2024 | 38.050 | 39.100 | 38.050 | 38.500 | 38.500 | 4,731,431 |
22 Feb 2024 | 38.050 | 38.400 | 37.550 | 38.400 | 38.400 | 7,583,238 |
21 Feb 2024 | 37.700 | 38.800 | 37.700 | 38.250 | 38.250 | 7,714,866 |
20 Feb 2024 | 38.000 | 38.450 | 37.700 | 38.000 | 38.000 | 5,470,448 |
19 Feb 2024 | 38.800 | 38.900 | 37.700 | 37.800 | 37.800 | 8,907,226 |
16 Feb 2024 | 38.250 | 39.000 | 38.250 | 38.600 | 38.600 | 8,564,518 |
15 Feb 2024 | 37.350 | 38.400 | 37.250 | 38.000 | 38.000 | 7,295,204 |
14 Feb 2024 | 37.450 | 37.500 | 36.650 | 37.350 | 37.350 | 16,380,686 |
09 Feb 2024 | 38.100 | 38.550 | 37.700 | 38.300 | 38.300 | 5,039,118 |
08 Feb 2024 | 39.450 | 39.550 | 38.300 | 38.400 | 38.400 | 7,178,151 |
07 Feb 2024 | 39.500 | 39.650 | 39.200 | 39.500 | 39.500 | 5,135,422 |
06 Feb 2024 | 39.000 | 39.650 | 39.000 | 39.400 | 39.400 | 6,921,707 |
05 Feb 2024 | 39.500 | 39.500 | 38.950 | 39.300 | 39.300 | 5,945,097 |
02 Feb 2024 | 40.100 | 41.100 | 39.650 | 39.800 | 39.800 | 11,673,946 |
01 Feb 2024 | 39.100 | 39.600 | 38.600 | 39.550 | 39.550 | 8,211,038 |
31 Jan 2024 | 39.400 | 39.550 | 38.850 | 39.200 | 39.200 | 11,373,658 |
30 Jan 2024 | 39.000 | 39.500 | 38.800 | 39.400 | 39.400 | 8,653,903 |
29 Jan 2024 | 39.300 | 40.050 | 38.900 | 39.050 | 39.050 | 8,297,238 |
26 Jan 2024 | 39.200 | 40.200 | 39.100 | 39.400 | 39.400 | 6,549,384 |
25 Jan 2024 | 39.600 | 39.600 | 38.900 | 39.200 | 39.200 | 9,750,790 |
24 Jan 2024 | 39.300 | 39.900 | 38.850 | 39.600 | 39.600 | 9,224,543 |
23 Jan 2024 | 39.000 | 39.500 | 38.600 | 39.150 | 39.150 | 14,332,711 |
22 Jan 2024 | 40.450 | 40.550 | 38.450 | 38.900 | 38.900 | 13,431,535 |
19 Jan 2024 | 40.800 | 41.300 | 40.350 | 40.450 | 40.450 | 9,872,589 |
18 Jan 2024 | 40.000 | 40.850 | 39.800 | 40.750 | 40.750 | 12,547,059 |
17 Jan 2024 | 42.000 | 42.050 | 39.950 | 40.350 | 40.350 | 18,675,492 |
16 Jan 2024 | 42.150 | 42.650 | 42.050 | 42.300 | 42.300 | 8,337,238 |
15 Jan 2024 | 42.950 | 43.000 | 42.050 | 42.600 | 42.600 | 3,209,596 |
12 Jan 2024 | 42.500 | 42.850 | 42.450 | 42.650 | 42.650 | 7,935,977 |
11 Jan 2024 | 42.500 | 42.950 | 42.350 | 42.550 | 42.550 | 5,374,175 |
10 Jan 2024 | 42.750 | 42.800 | 42.500 | 42.500 | 42.500 | 5,205,171 |
09 Jan 2024 | 42.600 | 43.500 | 42.500 | 42.750 | 42.750 | 8,446,575 |
08 Jan 2024 | 43.350 | 43.600 | 42.500 | 42.550 | 42.550 | 5,459,068 |
05 Jan 2024 | 42.500 | 43.400 | 42.400 | 43.250 | 43.250 | 4,973,068 |
04 Jan 2024 | 43.150 | 43.250 | 42.500 | 42.900 | 42.900 | 7,351,565 |
03 Jan 2024 | 43.200 | 43.800 | 43.000 | 43.500 | 43.500 | 5,083,097 |
02 Jan 2024 | 43.900 | 43.950 | 43.400 | 43.750 | 43.750 | 4,529,258 |
29 Dec 2023 | 44.000 | 44.200 | 43.250 | 43.850 | 43.850 | 5,787,842 |
28 Dec 2023 | 43.650 | 43.950 | 43.200 | 43.850 | 43.850 | 5,223,083 |
27 Dec 2023 | 43.750 | 43.850 | 43.050 | 43.550 | 43.550 | 7,161,693 |
22 Dec 2023 | 43.500 | 43.850 | 42.850 | 43.200 | 43.200 | 10,523,136 |
21 Dec 2023 | 42.350 | 43.450 | 42.150 | 43.400 | 43.400 | 14,938,436 |
20 Dec 2023 | 43.000 | 43.000 | 42.200 | 42.550 | 42.550 | 10,058,555 |
19 Dec 2023 | 41.300 | 42.700 | 41.300 | 42.550 | 42.550 | 16,190,806 |
18 Dec 2023 | 41.550 | 42.250 | 41.100 | 41.850 | 41.850 | 12,066,579 |
15 Dec 2023 | 40.650 | 42.300 | 40.100 | 42.000 | 42.000 | 24,954,509 |
14 Dec 2023 | 39.400 | 40.450 | 39.400 | 40.300 | 40.300 | 29,019,567 |
13 Dec 2023 | 38.350 | 38.700 | 37.950 | 38.500 | 38.500 | 6,073,290 |
12 Dec 2023 | 38.350 | 38.650 | 38.000 | 38.450 | 38.450 | 4,498,684 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |