Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 33.40 | 33.73 | 31.16 | 31.92 | 31.92 | 999,000 |
16 May 2024 | 33.27 | 34.21 | 32.58 | 32.93 | 32.93 | 643,400 |
15 May 2024 | 31.10 | 33.51 | 31.10 | 33.19 | 33.19 | 1,162,400 |
14 May 2024 | 33.15 | 33.31 | 31.20 | 31.92 | 31.92 | 1,610,700 |
13 May 2024 | 35.02 | 35.40 | 32.71 | 34.18 | 34.18 | 1,429,200 |
10 May 2024 | 33.82 | 35.91 | 33.81 | 35.65 | 35.65 | 1,111,900 |
09 May 2024 | 33.03 | 34.44 | 32.90 | 34.24 | 34.24 | 1,009,100 |
08 May 2024 | 34.35 | 34.82 | 32.72 | 33.19 | 33.19 | 1,702,500 |
07 May 2024 | 30.61 | 32.18 | 30.32 | 32.06 | 32.06 | 995,600 |
06 May 2024 | 30.12 | 30.67 | 28.88 | 29.80 | 29.80 | 1,317,300 |
03 May 2024 | 30.73 | 31.98 | 29.80 | 31.03 | 31.03 | 1,509,700 |
02 May 2024 | 30.44 | 32.79 | 29.89 | 31.42 | 31.42 | 1,443,900 |
01 May 2024 | 30.74 | 31.71 | 29.49 | 31.37 | 31.37 | 2,334,000 |
30 Apr 2024 | 29.30 | 30.44 | 28.16 | 30.28 | 30.28 | 2,716,700 |
29 Apr 2024 | 29.94 | 31.69 | 25.18 | 27.23 | 27.23 | 7,721,800 |
26 Apr 2024 | 38.80 | 40.09 | 37.53 | 39.27 | 39.27 | 1,466,600 |
25 Apr 2024 | 44.35 | 44.55 | 38.08 | 38.29 | 38.29 | 2,245,100 |
24 Apr 2024 | 41.78 | 46.08 | 38.06 | 42.43 | 42.43 | 3,429,300 |
23 Apr 2024 | 57.19 | 58.97 | 53.94 | 55.92 | 55.92 | 2,355,900 |
22 Apr 2024 | 59.28 | 60.65 | 56.47 | 58.23 | 58.23 | 1,737,600 |
19 Apr 2024 | 53.27 | 55.00 | 51.82 | 54.54 | 54.54 | 913,200 |
18 Apr 2024 | 51.60 | 53.20 | 51.09 | 52.47 | 52.47 | 898,600 |
17 Apr 2024 | 47.67 | 50.00 | 47.26 | 49.06 | 49.06 | 930,200 |
16 Apr 2024 | 48.23 | 49.85 | 47.40 | 48.02 | 48.02 | 1,250,700 |
15 Apr 2024 | 41.39 | 45.59 | 41.16 | 45.54 | 45.54 | 911,500 |
12 Apr 2024 | 40.39 | 41.19 | 39.74 | 40.91 | 40.91 | 624,600 |
11 Apr 2024 | 40.31 | 42.17 | 38.75 | 39.32 | 39.32 | 640,000 |
10 Apr 2024 | 40.15 | 41.43 | 39.33 | 40.63 | 40.63 | 803,900 |
09 Apr 2024 | 40.24 | 40.71 | 37.35 | 38.40 | 38.40 | 848,500 |
08 Apr 2024 | 42.18 | 43.01 | 39.48 | 40.22 | 40.22 | 1,145,200 |
05 Apr 2024 | 42.58 | 46.64 | 41.71 | 44.55 | 44.55 | 2,168,400 |
04 Apr 2024 | 42.05 | 43.10 | 38.59 | 41.49 | 41.49 | 1,151,500 |
03 Apr 2024 | 45.25 | 45.60 | 42.76 | 42.94 | 42.94 | 823,200 |
02 Apr 2024 | 44.83 | 45.30 | 43.38 | 43.84 | 43.84 | 1,327,300 |
01 Apr 2024 | 39.58 | 42.20 | 39.45 | 40.01 | 40.01 | 733,500 |
28 Mar 2024 | 39.02 | 39.87 | 38.10 | 39.66 | 39.66 | 595,700 |
27 Mar 2024 | 37.26 | 39.57 | 37.07 | 37.90 | 37.90 | 665,800 |
26 Mar 2024 | 38.42 | 38.98 | 35.74 | 38.82 | 38.82 | 964,200 |
25 Mar 2024 | 43.04 | 43.06 | 40.06 | 41.26 | 41.26 | 556,600 |
22 Mar 2024 | 44.14 | 44.29 | 41.99 | 42.20 | 42.20 | 1,014,500 |
21 Mar 2024 | 39.64 | 41.65 | 38.85 | 41.20 | 41.20 | 392,900 |
20 Mar 2024 | 41.18 | 42.24 | 39.63 | 39.83 | 39.83 | 817,900 |
19 Mar 2024 | 41.54 | 43.76 | 41.31 | 41.98 | 41.98 | 775,200 |
18 Mar 2024 | 43.00 | 45.30 | 40.33 | 40.76 | 40.76 | 1,047,300 |
15 Mar 2024 | 47.19 | 48.18 | 45.71 | 46.64 | 46.64 | 667,900 |
14 Mar 2024 | 44.55 | 48.25 | 42.80 | 47.25 | 47.25 | 1,653,600 |
13 Mar 2024 | 41.97 | 43.74 | 40.67 | 43.59 | 43.59 | 930,000 |
12 Mar 2024 | 39.78 | 42.33 | 39.16 | 39.99 | 39.99 | 921,700 |
11 Mar 2024 | 41.02 | 41.14 | 37.47 | 39.88 | 39.88 | 557,100 |
08 Mar 2024 | 38.32 | 41.21 | 37.73 | 41.00 | 41.00 | 1,160,200 |
07 Mar 2024 | 41.55 | 41.69 | 38.90 | 39.57 | 39.57 | 667,600 |
06 Mar 2024 | 38.90 | 41.67 | 38.39 | 40.51 | 40.51 | 753,800 |
05 Mar 2024 | 37.82 | 39.89 | 37.24 | 38.64 | 38.64 | 894,000 |
04 Mar 2024 | 32.59 | 36.31 | 32.39 | 35.86 | 35.86 | 418,300 |
01 Mar 2024 | 32.00 | 32.62 | 30.86 | 31.42 | 31.42 | 342,800 |
29 Feb 2024 | 30.93 | 32.66 | 30.69 | 31.58 | 31.58 | 302,500 |
28 Feb 2024 | 32.11 | 32.62 | 30.50 | 31.48 | 31.48 | 621,800 |
27 Feb 2024 | 30.95 | 32.65 | 30.40 | 32.25 | 32.25 | 280,500 |
26 Feb 2024 | 34.91 | 34.91 | 31.51 | 32.40 | 32.40 | 349,000 |
23 Feb 2024 | 33.90 | 35.11 | 33.22 | 35.09 | 35.09 | 233,600 |
22 Feb 2024 | 34.35 | 35.32 | 32.97 | 33.29 | 33.29 | 268,400 |
21 Feb 2024 | 34.58 | 35.04 | 32.51 | 34.15 | 34.15 | 272,600 |
20 Feb 2024 | 33.68 | 35.95 | 33.12 | 34.47 | 34.47 | 291,700 |
16 Feb 2024 | 31.79 | 33.29 | 31.49 | 32.41 | 32.41 | 151,100 |
15 Feb 2024 | 36.75 | 36.77 | 32.13 | 32.23 | 32.23 | 333,200 |
14 Feb 2024 | 38.32 | 39.12 | 36.83 | 36.92 | 36.92 | 330,200 |
13 Feb 2024 | 38.81 | 39.60 | 37.57 | 38.86 | 38.86 | 359,600 |
12 Feb 2024 | 35.83 | 37.52 | 34.86 | 37.31 | 37.31 | 260,500 |
09 Feb 2024 | 36.55 | 36.71 | 35.08 | 35.23 | 35.23 | 186,300 |
08 Feb 2024 | 37.10 | 38.32 | 35.98 | 36.80 | 36.80 | 146,000 |
07 Feb 2024 | 37.30 | 39.53 | 36.63 | 37.46 | 37.46 | 305,100 |
06 Feb 2024 | 42.00 | 42.04 | 38.02 | 38.65 | 38.65 | 337,200 |
05 Feb 2024 | 39.00 | 42.77 | 38.92 | 40.43 | 40.43 | 514,500 |
02 Feb 2024 | 38.83 | 39.83 | 37.37 | 37.66 | 37.66 | 412,900 |
01 Feb 2024 | 37.47 | 39.02 | 36.88 | 37.25 | 37.25 | 160,500 |
31 Jan 2024 | 38.00 | 38.18 | 35.31 | 37.74 | 37.74 | 503,200 |
30 Jan 2024 | 34.67 | 36.54 | 34.40 | 36.14 | 36.14 | 293,100 |
29 Jan 2024 | 38.80 | 39.61 | 36.20 | 36.45 | 36.45 | 539,600 |
26 Jan 2024 | 38.72 | 40.24 | 38.44 | 39.86 | 39.86 | 302,700 |
25 Jan 2024 | 37.93 | 40.85 | 36.93 | 40.05 | 40.05 | 844,000 |
24 Jan 2024 | 30.87 | 32.51 | 30.76 | 32.18 | 32.18 | 456,100 |
23 Jan 2024 | 31.24 | 32.11 | 29.90 | 31.76 | 31.76 | 313,300 |
22 Jan 2024 | 31.00 | 32.59 | 29.37 | 31.93 | 31.93 | 357,500 |
19 Jan 2024 | 31.65 | 32.22 | 30.66 | 30.95 | 30.95 | 185,500 |
18 Jan 2024 | 29.56 | 31.86 | 29.56 | 30.98 | 30.98 | 211,200 |
17 Jan 2024 | 30.35 | 30.90 | 29.92 | 29.97 | 29.97 | 192,900 |
16 Jan 2024 | 30.12 | 30.87 | 27.93 | 28.77 | 28.77 | 201,700 |
12 Jan 2024 | 28.82 | 29.45 | 27.58 | 29.03 | 29.03 | 168,600 |
11 Jan 2024 | 26.42 | 27.41 | 26.42 | 27.06 | 27.06 | 51,700 |
10 Jan 2024 | 25.24 | 26.05 | 25.24 | 25.54 | 25.54 | 46,300 |
09 Jan 2024 | 24.73 | 25.92 | 24.73 | 25.33 | 25.33 | 62,600 |
08 Jan 2024 | 25.17 | 25.30 | 24.11 | 24.19 | 24.19 | 44,700 |
05 Jan 2024 | 25.03 | 25.19 | 24.35 | 24.81 | 24.81 | 60,800 |
04 Jan 2024 | 24.49 | 24.80 | 23.80 | 24.70 | 24.70 | 51,600 |
03 Jan 2024 | 23.35 | 24.96 | 23.31 | 24.67 | 24.67 | 225,900 |
02 Jan 2024 | 22.43 | 23.49 | 22.35 | 22.81 | 22.81 | 148,100 |
29 Dec 2023 | 21.67 | 22.90 | 21.67 | 22.72 | 22.72 | 151,900 |
28 Dec 2023 | 20.13 | 22.01 | 20.13 | 21.92 | 21.92 | 85,700 |
27 Dec 2023 | 21.17 | 21.19 | 20.34 | 20.66 | 20.66 | 128,300 |
26 Dec 2023 | 21.74 | 22.04 | 21.28 | 21.48 | 21.48 | 137,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |