Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 39.56 | 39.65 | 38.58 | 39.47 | 39.47 | 3,954,396 |
16 May 2024 | 39.61 | 40.02 | 39.10 | 39.56 | 39.56 | 2,934,123 |
15 May 2024 | 39.75 | 39.99 | 39.20 | 39.44 | 39.44 | 2,768,596 |
14 May 2024 | 39.69 | 40.09 | 39.48 | 39.86 | 39.86 | 4,618,954 |
13 May 2024 | 38.43 | 39.70 | 38.20 | 39.50 | 39.50 | 6,327,872 |
10 May 2024 | 37.68 | 39.20 | 37.68 | 38.66 | 38.66 | 7,161,785 |
09 May 2024 | 36.72 | 37.88 | 36.72 | 37.61 | 37.61 | 4,506,421 |
08 May 2024 | 37.82 | 38.05 | 36.70 | 36.91 | 36.91 | 5,960,124 |
07 May 2024 | 36.99 | 38.29 | 36.60 | 37.77 | 37.77 | 8,271,621 |
06 May 2024 | 35.95 | 37.48 | 35.66 | 37.15 | 37.15 | 9,343,641 |
30 Apr 2024 | 35.19 | 35.92 | 34.89 | 35.37 | 35.37 | 7,811,257 |
29 Apr 2024 | 34.70 | 35.34 | 34.01 | 35.19 | 35.19 | 8,892,326 |
26 Apr 2024 | 33.95 | 34.33 | 33.70 | 34.20 | 34.20 | 6,722,179 |
25 Apr 2024 | 34.38 | 34.55 | 34.15 | 34.20 | 34.20 | 2,199,500 |
24 Apr 2024 | 34.74 | 34.78 | 34.08 | 34.55 | 34.55 | 3,070,048 |
23 Apr 2024 | 35.35 | 35.35 | 34.40 | 34.74 | 34.74 | 3,189,402 |
22 Apr 2024 | 34.97 | 35.57 | 34.85 | 34.94 | 34.94 | 3,980,488 |
19 Apr 2024 | 36.15 | 36.26 | 34.61 | 35.30 | 35.30 | 5,140,123 |
18 Apr 2024 | 35.78 | 36.65 | 35.41 | 36.25 | 36.25 | 3,730,223 |
17 Apr 2024 | 35.22 | 35.99 | 35.03 | 35.78 | 35.78 | 3,606,500 |
16 Apr 2024 | 35.41 | 36.10 | 35.00 | 35.01 | 35.01 | 4,673,907 |
15 Apr 2024 | 35.34 | 36.37 | 35.19 | 35.65 | 35.65 | 5,216,931 |
12 Apr 2024 | 35.88 | 36.36 | 35.29 | 35.44 | 35.44 | 4,108,685 |
11 Apr 2024 | 36.37 | 36.64 | 35.61 | 35.88 | 35.88 | 4,130,885 |
10 Apr 2024 | 37.05 | 37.28 | 36.58 | 36.70 | 36.70 | 3,128,217 |
09 Apr 2024 | 36.82 | 37.10 | 36.50 | 37.03 | 37.03 | 2,602,555 |
08 Apr 2024 | 38.05 | 38.24 | 36.73 | 36.82 | 36.82 | 3,321,059 |
03 Apr 2024 | 38.26 | 39.30 | 38.02 | 38.14 | 38.14 | 3,442,565 |
02 Apr 2024 | 38.78 | 39.01 | 37.96 | 38.26 | 38.26 | 3,774,331 |
01 Apr 2024 | 37.72 | 39.33 | 37.10 | 38.80 | 38.80 | 7,829,755 |
29 Mar 2024 | 35.18 | 36.22 | 35.15 | 35.98 | 35.98 | 1,068,598 |
28 Mar 2024 | 35.94 | 36.16 | 35.31 | 35.40 | 35.40 | 3,509,598 |
27 Mar 2024 | 36.61 | 37.28 | 35.80 | 35.82 | 35.82 | 2,709,954 |
26 Mar 2024 | 35.72 | 36.82 | 35.43 | 36.72 | 36.72 | 2,645,974 |
25 Mar 2024 | 35.55 | 35.95 | 35.41 | 35.75 | 35.75 | 1,627,628 |
22 Mar 2024 | 35.78 | 36.23 | 35.45 | 35.66 | 35.66 | 2,188,499 |
21 Mar 2024 | 36.21 | 36.50 | 35.55 | 35.92 | 35.92 | 2,260,285 |
20 Mar 2024 | 36.88 | 37.08 | 36.07 | 36.33 | 36.33 | 2,249,693 |
19 Mar 2024 | 37.01 | 37.20 | 36.67 | 36.90 | 36.90 | 2,354,526 |
18 Mar 2024 | 36.70 | 37.23 | 36.11 | 37.18 | 37.18 | 3,101,900 |
15 Mar 2024 | 36.28 | 36.98 | 36.25 | 36.67 | 36.67 | 1,660,415 |
14 Mar 2024 | 36.98 | 36.98 | 36.35 | 36.54 | 36.54 | 2,918,717 |
13 Mar 2024 | 36.32 | 38.83 | 36.28 | 37.10 | 37.10 | 6,296,520 |
12 Mar 2024 | 34.59 | 36.46 | 34.59 | 36.30 | 36.30 | 4,197,529 |
11 Mar 2024 | 33.44 | 34.86 | 33.18 | 34.62 | 34.62 | 3,526,447 |
08 Mar 2024 | 34.18 | 34.40 | 33.17 | 33.47 | 33.47 | 3,981,096 |
07 Mar 2024 | 34.48 | 35.01 | 34.05 | 34.18 | 34.18 | 2,727,676 |
06 Mar 2024 | 34.91 | 35.14 | 34.42 | 34.55 | 34.55 | 2,671,332 |
05 Mar 2024 | 34.79 | 35.59 | 34.65 | 34.91 | 34.91 | 4,512,437 |
04 Mar 2024 | 35.13 | 35.49 | 34.65 | 34.99 | 34.99 | 3,021,747 |
01 Mar 2024 | 35.55 | 35.65 | 35.00 | 35.12 | 35.12 | 4,075,863 |
29 Feb 2024 | 34.85 | 35.86 | 34.85 | 35.62 | 35.62 | 3,784,501 |
28 Feb 2024 | 36.40 | 36.59 | 35.40 | 35.40 | 35.40 | 3,328,753 |
27 Feb 2024 | 36.17 | 36.57 | 36.02 | 36.40 | 36.40 | 3,168,356 |
26 Feb 2024 | 36.56 | 36.70 | 36.06 | 36.37 | 36.37 | 4,458,317 |
23 Feb 2024 | 36.62 | 36.86 | 35.84 | 36.61 | 36.61 | 4,070,564 |
22 Feb 2024 | 34.95 | 36.72 | 34.62 | 36.57 | 36.57 | 3,421,457 |
21 Feb 2024 | 33.74 | 35.52 | 33.51 | 35.07 | 35.07 | 3,409,449 |
20 Feb 2024 | 33.73 | 34.17 | 33.45 | 33.85 | 33.85 | 2,155,182 |
19 Feb 2024 | 34.09 | 34.55 | 33.30 | 33.80 | 33.80 | 4,006,018 |
08 Feb 2024 | 33.96 | 34.79 | 33.54 | 33.75 | 33.75 | 5,054,210 |
07 Feb 2024 | 33.19 | 34.33 | 32.55 | 33.85 | 33.85 | 4,725,874 |
06 Feb 2024 | 30.72 | 33.40 | 30.50 | 32.89 | 32.89 | 3,835,255 |
05 Feb 2024 | 31.04 | 31.35 | 29.75 | 30.72 | 30.72 | 3,972,469 |
02 Feb 2024 | 30.94 | 31.58 | 29.80 | 30.95 | 30.95 | 3,927,130 |
01 Feb 2024 | 30.50 | 31.28 | 30.42 | 30.94 | 30.94 | 2,756,628 |
31 Jan 2024 | 31.30 | 31.96 | 30.60 | 30.64 | 30.64 | 3,507,511 |
30 Jan 2024 | 32.38 | 32.58 | 31.30 | 31.30 | 31.30 | 3,605,575 |
29 Jan 2024 | 32.91 | 33.23 | 32.33 | 32.58 | 32.58 | 2,773,873 |
26 Jan 2024 | 33.65 | 34.09 | 32.73 | 32.91 | 32.91 | 2,969,774 |
25 Jan 2024 | 32.83 | 33.77 | 32.30 | 33.65 | 33.65 | 4,428,859 |
24 Jan 2024 | 32.76 | 32.97 | 32.01 | 32.81 | 32.81 | 3,614,746 |
23 Jan 2024 | 32.60 | 32.96 | 32.03 | 32.68 | 32.68 | 4,223,062 |
22 Jan 2024 | 33.66 | 33.88 | 32.39 | 32.70 | 32.70 | 3,150,020 |
19 Jan 2024 | 33.09 | 34.27 | 32.86 | 33.78 | 33.78 | 3,471,819 |
18 Jan 2024 | 32.60 | 33.49 | 32.11 | 33.23 | 33.23 | 3,262,862 |
17 Jan 2024 | 33.50 | 33.80 | 32.87 | 32.88 | 32.88 | 3,030,982 |
16 Jan 2024 | 33.67 | 33.88 | 33.34 | 33.71 | 33.71 | 2,425,547 |
15 Jan 2024 | 34.08 | 34.41 | 33.53 | 33.72 | 33.72 | 2,448,416 |
12 Jan 2024 | 33.98 | 34.63 | 33.78 | 34.45 | 34.45 | 2,000,001 |
11 Jan 2024 | 33.86 | 34.33 | 33.66 | 34.14 | 34.14 | 2,811,839 |
10 Jan 2024 | 34.60 | 34.85 | 33.83 | 33.86 | 33.86 | 2,319,483 |
09 Jan 2024 | 33.90 | 34.68 | 33.67 | 34.60 | 34.60 | 2,793,000 |
08 Jan 2024 | 34.09 | 34.25 | 33.82 | 33.90 | 33.90 | 2,731,531 |
05 Jan 2024 | 34.50 | 34.63 | 33.90 | 34.08 | 34.08 | 2,267,828 |
04 Jan 2024 | 34.85 | 34.93 | 33.93 | 34.46 | 34.46 | 3,860,706 |
03 Jan 2024 | 36.00 | 36.00 | 34.77 | 35.02 | 35.02 | 4,028,904 |
02 Jan 2024 | 37.76 | 37.76 | 35.72 | 35.77 | 35.77 | 4,254,591 |
29 Dec 2023 | 36.49 | 37.65 | 36.49 | 37.55 | 37.55 | 3,277,966 |
28 Dec 2023 | 35.62 | 36.94 | 35.36 | 36.56 | 36.56 | 3,329,500 |
27 Dec 2023 | 35.42 | 35.92 | 35.08 | 35.80 | 35.80 | 1,675,583 |
26 Dec 2023 | 35.54 | 36.15 | 35.17 | 35.42 | 35.42 | 2,133,500 |
25 Dec 2023 | 35.35 | 35.93 | 35.21 | 35.75 | 35.75 | 1,578,577 |
22 Dec 2023 | 36.14 | 36.22 | 34.85 | 35.52 | 35.52 | 3,844,279 |
21 Dec 2023 | 35.65 | 36.44 | 35.65 | 36.09 | 36.09 | 2,283,770 |
20 Dec 2023 | 37.03 | 37.03 | 36.00 | 36.01 | 36.01 | 1,968,000 |
19 Dec 2023 | 36.45 | 37.00 | 36.09 | 36.98 | 36.98 | 1,874,757 |
18 Dec 2023 | 36.60 | 36.70 | 36.20 | 36.37 | 36.37 | 2,482,500 |
15 Dec 2023 | 36.79 | 37.20 | 36.61 | 36.68 | 36.68 | 2,296,819 |
14 Dec 2023 | 36.81 | 37.40 | 36.63 | 36.79 | 36.79 | 1,923,461 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |