Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 49.92 | 50.38 | 50.12 | 50.26 | 50.26 | 6,157 |
20 May 2024 | 51.47 | 52.09 | 49.95 | 49.97 | 49.97 | 191,300 |
17 May 2024 | 51.66 | 51.72 | 50.64 | 51.47 | 51.47 | 100,700 |
16 May 2024 | 51.15 | 51.66 | 50.30 | 51.66 | 51.66 | 147,300 |
15 May 2024 | 49.82 | 51.38 | 49.82 | 51.15 | 51.15 | 131,400 |
14 May 2024 | 50.50 | 50.85 | 49.57 | 49.82 | 49.82 | 171,300 |
13 May 2024 | 48.67 | 50.55 | 48.67 | 50.25 | 50.25 | 184,800 |
10 May 2024 | 49.02 | 49.20 | 47.60 | 48.19 | 48.19 | 128,500 |
09 May 2024 | 48.74 | 49.44 | 48.12 | 49.27 | 49.27 | 135,200 |
08 May 2024 | 47.37 | 48.90 | 47.10 | 48.69 | 48.69 | 147,300 |
07 May 2024 | 47.75 | 48.50 | 47.30 | 47.53 | 47.53 | 201,900 |
06 May 2024 | 45.25 | 48.00 | 45.25 | 47.84 | 47.84 | 221,500 |
03 May 2024 | 44.98 | 46.09 | 44.67 | 45.22 | 45.22 | 189,400 |
02 May 2024 | 44.66 | 45.15 | 44.44 | 44.86 | 44.86 | 116,500 |
01 May 2024 | 44.84 | 45.95 | 44.18 | 44.48 | 44.48 | 166,200 |
30 Apr 2024 | 41.72 | 47.98 | 41.72 | 45.04 | 45.04 | 414,500 |
29 Apr 2024 | 40.40 | 40.78 | 40.34 | 40.69 | 40.69 | 196,600 |
26 Apr 2024 | 40.00 | 40.39 | 39.88 | 40.23 | 40.23 | 93,200 |
25 Apr 2024 | 40.17 | 40.32 | 39.65 | 39.95 | 39.95 | 130,100 |
24 Apr 2024 | 39.86 | 40.85 | 39.71 | 40.67 | 40.67 | 127,000 |
23 Apr 2024 | 39.54 | 40.72 | 39.54 | 40.23 | 40.23 | 165,200 |
22 Apr 2024 | 40.12 | 40.88 | 39.57 | 39.94 | 39.94 | 175,100 |
19 Apr 2024 | 39.25 | 40.14 | 39.04 | 40.03 | 40.03 | 119,100 |
18 Apr 2024 | 39.36 | 39.70 | 38.99 | 39.35 | 39.35 | 97,200 |
17 Apr 2024 | 39.77 | 39.85 | 39.05 | 39.22 | 39.22 | 105,300 |
16 Apr 2024 | 39.82 | 40.28 | 39.10 | 39.56 | 39.56 | 115,900 |
15 Apr 2024 | 40.10 | 40.22 | 39.44 | 40.00 | 40.00 | 132,900 |
12 Apr 2024 | 40.41 | 40.41 | 39.76 | 40.12 | 40.12 | 80,600 |
11 Apr 2024 | 40.68 | 41.00 | 40.12 | 40.63 | 40.63 | 97,400 |
10 Apr 2024 | 40.71 | 40.71 | 39.89 | 40.60 | 40.60 | 144,700 |
09 Apr 2024 | 41.74 | 41.80 | 41.05 | 41.17 | 41.17 | 140,000 |
08 Apr 2024 | 41.99 | 41.99 | 41.24 | 41.41 | 41.41 | 121,300 |
05 Apr 2024 | 42.24 | 42.32 | 41.71 | 41.74 | 41.74 | 88,300 |
04 Apr 2024 | 42.91 | 42.91 | 42.17 | 42.18 | 42.18 | 81,800 |
03 Apr 2024 | 42.53 | 43.10 | 42.37 | 42.57 | 42.57 | 95,400 |
02 Apr 2024 | 43.47 | 43.50 | 42.30 | 42.75 | 42.75 | 150,000 |
01 Apr 2024 | 43.75 | 43.79 | 43.13 | 43.61 | 43.61 | 98,600 |
28 Mar 2024 | 43.96 | 44.21 | 43.40 | 43.73 | 43.73 | 147,000 |
27 Mar 2024 | 42.98 | 44.03 | 42.91 | 43.94 | 43.94 | 176,100 |
26 Mar 2024 | 42.17 | 43.00 | 42.17 | 42.81 | 42.81 | 218,200 |
25 Mar 2024 | 42.03 | 42.41 | 41.78 | 42.23 | 42.23 | 100,900 |
22 Mar 2024 | 42.39 | 42.68 | 41.77 | 41.95 | 41.95 | 151,200 |
21 Mar 2024 | 41.60 | 42.48 | 41.55 | 42.35 | 42.35 | 192,900 |
20 Mar 2024 | 41.09 | 41.83 | 40.85 | 41.56 | 41.56 | 183,300 |
19 Mar 2024 | 39.74 | 41.58 | 39.67 | 41.17 | 41.17 | 189,800 |
18 Mar 2024 | 40.79 | 41.44 | 39.68 | 39.68 | 39.68 | 337,400 |
15 Mar 2024 | 40.60 | 42.14 | 40.44 | 40.98 | 40.98 | 2,400,300 |
14 Mar 2024 | 41.30 | 41.30 | 40.10 | 40.76 | 40.76 | 372,900 |
13 Mar 2024 | 40.27 | 41.58 | 40.27 | 41.57 | 41.57 | 181,700 |
12 Mar 2024 | 40.83 | 40.83 | 40.16 | 40.27 | 40.27 | 184,100 |
11 Mar 2024 | 40.05 | 41.23 | 39.72 | 40.90 | 40.90 | 188,900 |
08 Mar 2024 | 39.06 | 40.62 | 38.83 | 40.17 | 40.17 | 298,800 |
07 Mar 2024 | 39.07 | 39.25 | 38.61 | 38.97 | 38.97 | 236,800 |
06 Mar 2024 | 39.07 | 39.12 | 38.21 | 38.93 | 38.93 | 326,200 |
05 Mar 2024 | 38.87 | 39.19 | 38.71 | 38.95 | 38.95 | 169,800 |
04 Mar 2024 | 38.48 | 40.44 | 38.48 | 39.16 | 39.16 | 178,200 |
01 Mar 2024 | 39.18 | 39.32 | 38.36 | 38.53 | 38.53 | 201,700 |
29 Feb 2024 | 38.61 | 39.52 | 38.08 | 39.29 | 39.29 | 238,800 |
28 Feb 2024 | 40.12 | 40.19 | 38.49 | 38.61 | 38.61 | 284,000 |
27 Feb 2024 | 38.19 | 40.98 | 38.19 | 40.47 | 40.47 | 284,700 |
26 Feb 2024 | 37.40 | 37.99 | 37.22 | 37.98 | 37.98 | 239,100 |
23 Feb 2024 | 38.82 | 38.82 | 36.83 | 37.41 | 37.41 | 324,800 |
22 Feb 2024 | 36.17 | 39.10 | 35.48 | 38.93 | 38.93 | 408,700 |
21 Feb 2024 | 33.91 | 37.00 | 32.68 | 36.00 | 36.00 | 232,400 |
20 Feb 2024 | 34.49 | 34.99 | 34.42 | 34.77 | 34.77 | 97,700 |
16 Feb 2024 | 34.29 | 34.99 | 34.09 | 34.80 | 34.80 | 98,800 |
15 Feb 2024 | 33.71 | 34.57 | 33.71 | 34.45 | 34.45 | 99,800 |
14 Feb 2024 | 33.23 | 33.56 | 32.83 | 33.54 | 33.54 | 91,600 |
13 Feb 2024 | 33.66 | 33.74 | 32.68 | 32.97 | 32.97 | 130,000 |
12 Feb 2024 | 33.78 | 34.69 | 33.62 | 34.24 | 34.24 | 98,300 |
09 Feb 2024 | 33.31 | 33.85 | 32.94 | 33.84 | 33.84 | 86,700 |
08 Feb 2024 | 32.65 | 33.33 | 32.43 | 33.33 | 33.33 | 112,400 |
07 Feb 2024 | 32.57 | 32.68 | 32.16 | 32.68 | 32.68 | 101,300 |
06 Feb 2024 | 32.38 | 32.80 | 32.24 | 32.46 | 32.46 | 89,400 |
05 Feb 2024 | 32.66 | 32.85 | 31.93 | 32.35 | 32.35 | 88,500 |
02 Feb 2024 | 32.78 | 33.01 | 32.22 | 32.86 | 32.86 | 111,400 |
01 Feb 2024 | 33.21 | 33.27 | 32.93 | 33.07 | 33.07 | 77,800 |
31 Jan 2024 | 34.00 | 34.00 | 32.93 | 32.97 | 32.97 | 107,900 |
30 Jan 2024 | 33.12 | 34.00 | 32.76 | 34.00 | 34.00 | 186,800 |
29 Jan 2024 | 33.91 | 33.91 | 33.25 | 33.27 | 33.27 | 77,400 |
26 Jan 2024 | 33.79 | 33.95 | 33.60 | 33.82 | 33.82 | 88,400 |
25 Jan 2024 | 34.23 | 34.36 | 33.48 | 33.69 | 33.69 | 88,800 |
24 Jan 2024 | 34.09 | 34.17 | 33.85 | 33.97 | 33.97 | 85,700 |
23 Jan 2024 | 34.15 | 34.37 | 33.79 | 33.81 | 33.81 | 89,300 |
22 Jan 2024 | 34.14 | 34.41 | 34.00 | 34.14 | 34.14 | 167,300 |
19 Jan 2024 | 34.13 | 34.29 | 33.68 | 34.10 | 34.10 | 105,500 |
18 Jan 2024 | 34.23 | 34.23 | 33.76 | 34.13 | 34.13 | 109,700 |
17 Jan 2024 | 33.27 | 34.23 | 33.04 | 34.23 | 34.23 | 118,300 |
16 Jan 2024 | 34.51 | 34.51 | 33.52 | 33.59 | 33.59 | 159,100 |
12 Jan 2024 | 35.20 | 35.25 | 34.57 | 34.67 | 34.67 | 81,900 |
11 Jan 2024 | 35.25 | 35.27 | 34.47 | 34.96 | 34.96 | 124,900 |
10 Jan 2024 | 35.66 | 35.80 | 35.27 | 35.37 | 35.37 | 68,400 |
09 Jan 2024 | 36.14 | 36.14 | 35.28 | 35.66 | 35.66 | 181,500 |
08 Jan 2024 | 36.15 | 36.19 | 35.59 | 36.15 | 36.15 | 176,200 |
05 Jan 2024 | 35.57 | 36.45 | 35.56 | 36.00 | 36.00 | 188,900 |
04 Jan 2024 | 36.15 | 36.37 | 35.71 | 35.75 | 35.75 | 75,100 |
03 Jan 2024 | 36.57 | 37.01 | 36.21 | 36.35 | 36.35 | 75,600 |
02 Jan 2024 | 36.25 | 36.75 | 36.13 | 36.59 | 36.59 | 88,400 |
29 Dec 2023 | 36.37 | 36.42 | 36.10 | 36.12 | 36.12 | 52,600 |
28 Dec 2023 | 36.08 | 36.55 | 36.08 | 36.20 | 36.20 | 59,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |