Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 37.68 | 37.90 | 37.10 | 37.13 | 37.13 | 109,804 |
20 May 2024 | 38.21 | 38.21 | 37.53 | 37.75 | 37.75 | 504,900 |
17 May 2024 | 40.10 | 40.22 | 38.11 | 38.21 | 38.21 | 463,500 |
16 May 2024 | 40.03 | 40.26 | 39.42 | 39.94 | 39.94 | 951,000 |
15 May 2024 | 40.97 | 41.55 | 40.06 | 40.17 | 40.17 | 472,700 |
14 May 2024 | 40.53 | 41.10 | 39.39 | 39.47 | 39.47 | 635,700 |
13 May 2024 | 40.38 | 40.81 | 39.95 | 40.11 | 40.11 | 372,700 |
10 May 2024 | 41.60 | 41.97 | 39.50 | 39.92 | 39.92 | 504,900 |
09 May 2024 | 41.18 | 41.88 | 41.01 | 41.06 | 41.06 | 445,500 |
08 May 2024 | 41.92 | 42.56 | 40.72 | 41.21 | 41.21 | 397,300 |
07 May 2024 | 41.07 | 43.35 | 40.20 | 42.21 | 42.21 | 911,700 |
06 May 2024 | 42.61 | 43.15 | 41.61 | 41.65 | 41.65 | 548,500 |
03 May 2024 | 41.91 | 42.98 | 41.34 | 42.56 | 42.56 | 605,300 |
02 May 2024 | 39.76 | 40.99 | 38.75 | 40.86 | 40.86 | 569,500 |
01 May 2024 | 37.49 | 40.88 | 37.45 | 39.35 | 39.35 | 890,600 |
30 Apr 2024 | 36.74 | 38.15 | 36.35 | 37.42 | 37.42 | 526,400 |
29 Apr 2024 | 36.68 | 37.75 | 36.68 | 37.00 | 37.00 | 499,000 |
26 Apr 2024 | 36.31 | 36.74 | 35.65 | 36.30 | 36.30 | 324,900 |
25 Apr 2024 | 36.29 | 37.16 | 35.86 | 36.26 | 36.26 | 1,021,700 |
24 Apr 2024 | 37.87 | 38.00 | 36.96 | 37.02 | 37.02 | 394,700 |
23 Apr 2024 | 38.91 | 39.67 | 37.62 | 37.77 | 37.77 | 436,000 |
22 Apr 2024 | 38.50 | 39.41 | 37.99 | 38.85 | 38.85 | 552,500 |
19 Apr 2024 | 38.24 | 38.49 | 36.78 | 37.98 | 37.98 | 592,500 |
18 Apr 2024 | 39.41 | 39.94 | 38.29 | 38.53 | 38.53 | 576,600 |
17 Apr 2024 | 39.01 | 40.45 | 38.67 | 39.63 | 39.63 | 954,900 |
16 Apr 2024 | 39.03 | 39.27 | 38.14 | 38.60 | 38.60 | 722,600 |
15 Apr 2024 | 39.44 | 40.12 | 38.69 | 39.07 | 39.07 | 409,400 |
12 Apr 2024 | 40.53 | 40.86 | 38.56 | 39.25 | 39.25 | 498,000 |
11 Apr 2024 | 39.63 | 41.67 | 39.03 | 40.87 | 40.87 | 595,600 |
10 Apr 2024 | 39.33 | 39.44 | 38.10 | 39.19 | 39.19 | 785,200 |
09 Apr 2024 | 39.75 | 40.66 | 39.40 | 40.62 | 40.62 | 488,100 |
08 Apr 2024 | 39.89 | 39.89 | 38.89 | 39.74 | 39.74 | 310,000 |
05 Apr 2024 | 39.01 | 40.61 | 38.55 | 39.58 | 39.58 | 482,700 |
04 Apr 2024 | 40.83 | 41.49 | 39.43 | 39.57 | 39.57 | 619,800 |
03 Apr 2024 | 40.73 | 41.67 | 40.10 | 40.35 | 40.35 | 821,400 |
02 Apr 2024 | 40.65 | 41.37 | 40.07 | 41.16 | 41.16 | 1,316,300 |
01 Apr 2024 | 41.84 | 41.84 | 40.53 | 41.64 | 41.64 | 643,700 |
28 Mar 2024 | 41.68 | 42.30 | 41.21 | 41.97 | 41.97 | 579,700 |
27 Mar 2024 | 41.33 | 42.38 | 40.66 | 41.79 | 41.79 | 490,000 |
26 Mar 2024 | 41.64 | 41.91 | 40.42 | 41.04 | 41.04 | 481,400 |
25 Mar 2024 | 41.94 | 42.85 | 41.26 | 41.44 | 41.44 | 838,200 |
22 Mar 2024 | 41.63 | 42.29 | 40.98 | 41.99 | 41.99 | 712,900 |
21 Mar 2024 | 42.71 | 43.42 | 40.93 | 41.01 | 41.01 | 916,400 |
20 Mar 2024 | 40.28 | 42.33 | 39.50 | 42.15 | 42.15 | 923,200 |
19 Mar 2024 | 40.90 | 41.38 | 40.33 | 40.49 | 40.49 | 1,006,200 |
18 Mar 2024 | 42.07 | 42.40 | 40.89 | 40.96 | 40.96 | 1,180,700 |
15 Mar 2024 | 42.23 | 43.21 | 41.67 | 42.01 | 42.01 | 2,339,800 |
14 Mar 2024 | 45.05 | 45.05 | 41.60 | 42.52 | 42.52 | 924,700 |
13 Mar 2024 | 46.10 | 47.50 | 45.15 | 45.32 | 45.32 | 1,374,100 |
12 Mar 2024 | 46.41 | 47.04 | 45.33 | 46.05 | 46.05 | 725,600 |
11 Mar 2024 | 47.50 | 48.37 | 46.44 | 46.54 | 46.54 | 686,500 |
08 Mar 2024 | 47.68 | 49.65 | 47.28 | 47.91 | 47.91 | 884,100 |
07 Mar 2024 | 48.57 | 49.06 | 46.84 | 46.96 | 46.96 | 763,800 |
06 Mar 2024 | 49.58 | 50.73 | 48.09 | 48.55 | 48.55 | 1,705,200 |
05 Mar 2024 | 50.23 | 50.76 | 48.97 | 50.01 | 50.01 | 2,261,100 |
04 Mar 2024 | 53.10 | 53.18 | 49.48 | 50.71 | 50.71 | 2,070,700 |
01 Mar 2024 | 47.91 | 52.99 | 47.69 | 51.88 | 51.88 | 3,169,600 |
29 Feb 2024 | 51.50 | 51.71 | 46.76 | 48.06 | 48.06 | 1,224,500 |
28 Feb 2024 | 51.80 | 52.96 | 50.66 | 51.37 | 51.37 | 992,000 |
27 Feb 2024 | 49.13 | 51.64 | 48.80 | 51.04 | 51.04 | 1,902,200 |
26 Feb 2024 | 39.22 | 48.96 | 38.96 | 48.23 | 48.23 | 4,816,400 |
23 Feb 2024 | 37.55 | 39.08 | 36.60 | 37.75 | 37.75 | 1,194,100 |
22 Feb 2024 | 37.36 | 38.04 | 37.08 | 37.44 | 37.44 | 392,400 |
21 Feb 2024 | 38.36 | 39.13 | 37.41 | 37.72 | 37.72 | 509,900 |
20 Feb 2024 | 37.94 | 39.13 | 37.94 | 38.50 | 38.50 | 591,200 |
16 Feb 2024 | 36.65 | 38.61 | 36.11 | 38.25 | 38.25 | 1,196,300 |
15 Feb 2024 | 36.50 | 37.09 | 35.65 | 36.80 | 36.80 | 859,000 |
14 Feb 2024 | 35.85 | 36.61 | 35.36 | 36.26 | 36.26 | 918,600 |
13 Feb 2024 | 35.98 | 36.09 | 35.03 | 35.27 | 35.27 | 566,900 |
12 Feb 2024 | 38.04 | 38.54 | 37.56 | 37.59 | 37.59 | 535,500 |
09 Feb 2024 | 37.75 | 38.28 | 37.22 | 38.04 | 38.04 | 491,100 |
08 Feb 2024 | 37.70 | 38.01 | 37.17 | 37.52 | 37.52 | 460,200 |
07 Feb 2024 | 37.30 | 38.24 | 37.30 | 37.81 | 37.81 | 645,600 |
06 Feb 2024 | 37.39 | 38.03 | 35.88 | 37.20 | 37.20 | 904,900 |
05 Feb 2024 | 35.15 | 37.25 | 35.06 | 37.06 | 37.06 | 698,800 |
02 Feb 2024 | 35.25 | 35.87 | 34.65 | 35.54 | 35.54 | 563,100 |
01 Feb 2024 | 35.35 | 36.07 | 35.08 | 35.50 | 35.50 | 859,300 |
31 Jan 2024 | 36.02 | 36.41 | 35.19 | 35.22 | 35.22 | 655,000 |
30 Jan 2024 | 36.24 | 36.46 | 35.60 | 36.02 | 36.02 | 543,200 |
29 Jan 2024 | 36.31 | 36.75 | 35.42 | 36.38 | 36.38 | 957,900 |
26 Jan 2024 | 37.54 | 37.78 | 36.24 | 36.57 | 36.57 | 415,900 |
25 Jan 2024 | 38.04 | 38.27 | 36.93 | 37.34 | 37.34 | 826,600 |
24 Jan 2024 | 39.10 | 39.10 | 37.50 | 37.53 | 37.53 | 675,700 |
23 Jan 2024 | 40.24 | 40.31 | 37.37 | 38.61 | 38.61 | 391,300 |
22 Jan 2024 | 40.08 | 40.50 | 39.31 | 39.96 | 39.96 | 487,900 |
19 Jan 2024 | 39.74 | 40.00 | 38.84 | 39.99 | 39.99 | 430,700 |
18 Jan 2024 | 40.00 | 40.18 | 38.92 | 39.66 | 39.66 | 421,000 |
17 Jan 2024 | 40.63 | 41.38 | 39.23 | 39.71 | 39.71 | 860,800 |
16 Jan 2024 | 41.65 | 43.05 | 40.65 | 41.59 | 41.59 | 1,589,400 |
12 Jan 2024 | 41.63 | 42.18 | 40.01 | 42.04 | 42.04 | 1,422,400 |
11 Jan 2024 | 38.05 | 41.57 | 37.78 | 41.03 | 41.03 | 1,115,600 |
10 Jan 2024 | 40.14 | 40.81 | 37.87 | 38.49 | 38.49 | 543,800 |
09 Jan 2024 | 40.87 | 41.13 | 40.10 | 40.30 | 40.30 | 548,800 |
08 Jan 2024 | 39.00 | 41.64 | 38.60 | 41.59 | 41.59 | 548,500 |
05 Jan 2024 | 38.68 | 39.72 | 37.96 | 39.68 | 39.68 | 441,400 |
04 Jan 2024 | 39.52 | 40.40 | 38.84 | 39.11 | 39.11 | 350,300 |
03 Jan 2024 | 40.02 | 40.28 | 38.85 | 39.36 | 39.36 | 426,600 |
02 Jan 2024 | 39.28 | 40.99 | 39.20 | 40.41 | 40.41 | 449,100 |
29 Dec 2023 | 39.98 | 40.24 | 38.55 | 39.66 | 39.66 | 574,600 |
28 Dec 2023 | 40.70 | 41.47 | 39.92 | 40.00 | 40.00 | 597,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |