Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 38.84 | 39.28 | 37.47 | 38.10 | 38.10 | 154,382 |
20 May 2024 | 37.98 | 39.06 | 37.65 | 38.96 | 38.96 | 591,400 |
17 May 2024 | 39.45 | 39.45 | 37.23 | 37.96 | 37.96 | 750,700 |
16 May 2024 | 39.61 | 39.64 | 39.13 | 39.17 | 39.17 | 244,100 |
15 May 2024 | 41.14 | 41.89 | 39.34 | 39.60 | 39.60 | 314,600 |
14 May 2024 | 40.57 | 41.00 | 39.98 | 40.38 | 40.38 | 283,300 |
13 May 2024 | 39.21 | 40.86 | 38.98 | 40.20 | 40.20 | 407,700 |
10 May 2024 | 39.00 | 39.60 | 38.14 | 39.14 | 39.14 | 371,700 |
09 May 2024 | 38.99 | 39.30 | 37.92 | 38.50 | 38.50 | 467,400 |
08 May 2024 | 38.25 | 39.18 | 36.58 | 38.92 | 38.92 | 1,191,700 |
07 May 2024 | 40.86 | 41.76 | 37.49 | 39.35 | 39.35 | 1,247,700 |
06 May 2024 | 43.78 | 44.37 | 42.71 | 43.88 | 43.88 | 982,400 |
03 May 2024 | 42.49 | 44.00 | 41.86 | 43.76 | 43.76 | 920,800 |
02 May 2024 | 41.62 | 42.11 | 40.95 | 40.98 | 40.98 | 427,600 |
01 May 2024 | 39.77 | 42.20 | 39.77 | 41.43 | 41.43 | 1,030,700 |
30 Apr 2024 | 38.39 | 41.27 | 37.60 | 39.76 | 39.76 | 628,600 |
29 Apr 2024 | 38.60 | 39.37 | 38.19 | 38.82 | 38.82 | 280,300 |
26 Apr 2024 | 38.39 | 38.89 | 37.36 | 38.28 | 38.28 | 305,000 |
25 Apr 2024 | 38.77 | 38.77 | 37.36 | 38.15 | 38.15 | 424,400 |
24 Apr 2024 | 40.57 | 40.99 | 39.56 | 39.71 | 39.71 | 398,300 |
23 Apr 2024 | 39.39 | 41.85 | 39.19 | 40.00 | 40.00 | 413,700 |
22 Apr 2024 | 38.31 | 39.42 | 37.76 | 39.01 | 39.01 | 390,400 |
19 Apr 2024 | 37.79 | 39.10 | 36.92 | 38.01 | 38.01 | 615,900 |
18 Apr 2024 | 37.83 | 38.90 | 37.62 | 38.11 | 38.11 | 439,000 |
17 Apr 2024 | 39.10 | 39.10 | 38.25 | 38.45 | 38.45 | 599,500 |
16 Apr 2024 | 39.59 | 40.13 | 38.51 | 38.52 | 38.52 | 422,100 |
15 Apr 2024 | 40.46 | 41.04 | 39.96 | 40.09 | 40.09 | 621,700 |
12 Apr 2024 | 42.01 | 42.01 | 39.80 | 40.33 | 40.33 | 848,600 |
11 Apr 2024 | 41.23 | 42.63 | 41.10 | 42.58 | 42.58 | 421,300 |
10 Apr 2024 | 41.93 | 42.67 | 40.97 | 41.10 | 41.10 | 543,900 |
09 Apr 2024 | 41.99 | 43.68 | 40.79 | 43.61 | 43.61 | 380,500 |
08 Apr 2024 | 40.81 | 41.94 | 40.47 | 41.80 | 41.80 | 352,300 |
05 Apr 2024 | 39.60 | 41.36 | 39.25 | 40.54 | 40.54 | 465,800 |
04 Apr 2024 | 41.51 | 42.19 | 39.86 | 40.10 | 40.10 | 486,300 |
03 Apr 2024 | 39.70 | 40.96 | 39.43 | 40.89 | 40.89 | 447,400 |
02 Apr 2024 | 41.76 | 42.07 | 39.85 | 40.05 | 40.05 | 639,100 |
01 Apr 2024 | 42.30 | 42.77 | 41.57 | 42.68 | 42.68 | 566,400 |
28 Mar 2024 | 42.54 | 43.66 | 41.79 | 43.33 | 43.33 | 876,000 |
27 Mar 2024 | 40.20 | 42.40 | 39.57 | 41.79 | 41.79 | 641,700 |
26 Mar 2024 | 39.95 | 41.06 | 39.17 | 39.53 | 39.53 | 399,400 |
25 Mar 2024 | 40.40 | 41.09 | 39.35 | 39.65 | 39.65 | 433,300 |
22 Mar 2024 | 40.67 | 40.85 | 39.86 | 40.55 | 40.55 | 433,700 |
21 Mar 2024 | 40.00 | 41.93 | 39.60 | 40.64 | 40.64 | 676,700 |
20 Mar 2024 | 38.83 | 39.76 | 37.65 | 39.68 | 39.68 | 541,300 |
19 Mar 2024 | 40.15 | 40.73 | 37.93 | 39.12 | 39.12 | 1,014,400 |
18 Mar 2024 | 40.00 | 41.05 | 39.74 | 40.60 | 40.60 | 480,500 |
15 Mar 2024 | 39.77 | 40.98 | 39.75 | 40.00 | 40.00 | 1,651,500 |
14 Mar 2024 | 40.68 | 40.72 | 39.47 | 40.02 | 40.02 | 445,800 |
13 Mar 2024 | 40.17 | 41.21 | 40.10 | 40.97 | 40.97 | 450,300 |
12 Mar 2024 | 40.74 | 41.91 | 40.04 | 40.18 | 40.18 | 422,100 |
11 Mar 2024 | 41.76 | 41.83 | 39.72 | 40.51 | 40.51 | 657,300 |
08 Mar 2024 | 42.10 | 43.57 | 40.87 | 41.94 | 41.94 | 365,300 |
07 Mar 2024 | 41.76 | 42.46 | 41.30 | 41.67 | 41.67 | 453,600 |
06 Mar 2024 | 41.60 | 42.73 | 40.83 | 41.10 | 41.10 | 580,100 |
05 Mar 2024 | 42.06 | 43.62 | 40.47 | 41.24 | 41.24 | 678,200 |
04 Mar 2024 | 43.83 | 44.17 | 42.04 | 42.12 | 42.12 | 416,500 |
01 Mar 2024 | 42.67 | 45.49 | 42.63 | 43.71 | 43.71 | 435,000 |
29 Feb 2024 | 45.62 | 45.90 | 42.65 | 43.42 | 43.42 | 524,400 |
28 Feb 2024 | 45.36 | 45.57 | 43.79 | 44.38 | 44.38 | 469,800 |
27 Feb 2024 | 46.77 | 47.34 | 45.92 | 46.03 | 46.03 | 455,300 |
26 Feb 2024 | 45.02 | 46.75 | 44.64 | 46.15 | 46.15 | 555,400 |
23 Feb 2024 | 44.03 | 45.75 | 43.75 | 45.16 | 45.16 | 512,400 |
22 Feb 2024 | 49.00 | 49.53 | 43.43 | 44.06 | 44.06 | 1,317,900 |
21 Feb 2024 | 48.54 | 49.22 | 47.12 | 48.81 | 48.81 | 355,800 |
20 Feb 2024 | 48.44 | 50.15 | 48.18 | 49.11 | 49.11 | 309,100 |
16 Feb 2024 | 49.75 | 50.22 | 48.52 | 49.23 | 49.23 | 394,900 |
15 Feb 2024 | 50.38 | 51.82 | 49.28 | 50.47 | 50.47 | 407,400 |
14 Feb 2024 | 50.01 | 50.63 | 48.28 | 50.05 | 50.05 | 540,400 |
13 Feb 2024 | 49.95 | 50.60 | 44.78 | 48.90 | 48.90 | 1,167,900 |
12 Feb 2024 | 50.86 | 52.57 | 50.26 | 52.44 | 52.44 | 797,500 |
09 Feb 2024 | 48.03 | 51.68 | 47.64 | 51.18 | 51.18 | 906,100 |
08 Feb 2024 | 47.88 | 48.59 | 46.40 | 47.55 | 47.55 | 489,700 |
07 Feb 2024 | 47.76 | 48.74 | 45.27 | 47.79 | 47.79 | 545,800 |
06 Feb 2024 | 45.90 | 48.85 | 45.40 | 47.64 | 47.64 | 1,054,600 |
05 Feb 2024 | 44.09 | 46.22 | 43.49 | 45.99 | 45.99 | 682,200 |
02 Feb 2024 | 44.99 | 45.85 | 44.45 | 44.88 | 44.88 | 568,400 |
01 Feb 2024 | 44.65 | 46.71 | 43.90 | 46.33 | 46.33 | 553,100 |
31 Jan 2024 | 45.80 | 46.98 | 44.10 | 44.11 | 44.11 | 553,800 |
30 Jan 2024 | 45.18 | 46.12 | 43.96 | 45.75 | 45.75 | 395,000 |
29 Jan 2024 | 44.55 | 45.73 | 43.81 | 44.97 | 44.97 | 770,400 |
26 Jan 2024 | 44.68 | 45.24 | 43.21 | 44.35 | 44.35 | 581,400 |
25 Jan 2024 | 46.67 | 47.15 | 44.04 | 44.18 | 44.18 | 703,200 |
24 Jan 2024 | 42.87 | 47.92 | 41.79 | 46.46 | 46.46 | 1,791,000 |
23 Jan 2024 | 42.57 | 42.88 | 40.88 | 42.05 | 42.05 | 287,200 |
22 Jan 2024 | 41.68 | 42.84 | 40.92 | 41.71 | 41.71 | 348,100 |
19 Jan 2024 | 40.98 | 41.19 | 39.40 | 41.04 | 41.04 | 551,300 |
18 Jan 2024 | 42.17 | 42.50 | 40.38 | 40.95 | 40.95 | 540,700 |
17 Jan 2024 | 40.10 | 41.79 | 39.45 | 41.72 | 41.72 | 971,200 |
16 Jan 2024 | 39.90 | 40.78 | 39.18 | 40.59 | 40.59 | 588,000 |
12 Jan 2024 | 42.77 | 43.57 | 40.27 | 40.68 | 40.68 | 469,600 |
11 Jan 2024 | 41.76 | 42.53 | 40.05 | 41.51 | 41.51 | 791,800 |
10 Jan 2024 | 42.38 | 42.92 | 40.91 | 42.51 | 42.51 | 1,114,100 |
09 Jan 2024 | 43.96 | 45.41 | 42.46 | 42.52 | 42.52 | 829,600 |
08 Jan 2024 | 39.60 | 44.52 | 39.45 | 44.50 | 44.50 | 801,900 |
05 Jan 2024 | 42.90 | 43.00 | 39.40 | 39.75 | 39.75 | 1,110,700 |
04 Jan 2024 | 43.03 | 44.85 | 41.03 | 43.31 | 43.31 | 1,348,200 |
03 Jan 2024 | 44.46 | 44.74 | 43.39 | 43.88 | 43.88 | 553,600 |
02 Jan 2024 | 45.04 | 47.29 | 44.74 | 45.13 | 45.13 | 794,700 |
29 Dec 2023 | 47.10 | 47.90 | 45.23 | 45.97 | 45.97 | 1,188,000 |
28 Dec 2023 | 49.29 | 50.28 | 46.35 | 47.08 | 47.08 | 970,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |