Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 46.52 | 47.34 | 46.42 | 47.34 | 47.34 | 2,270 |
16 May 2024 | 47.52 | 47.52 | 46.92 | 46.92 | 46.92 | 1,149 |
15 May 2024 | 47.64 | 47.90 | 47.02 | 47.12 | 47.12 | 2,946 |
14 May 2024 | 47.76 | 47.76 | 47.22 | 47.66 | 47.66 | 1,165 |
13 May 2024 | 47.26 | 47.52 | 47.00 | 47.36 | 47.36 | 4,152 |
10 May 2024 | 46.34 | 47.12 | 46.34 | 46.92 | 46.92 | 8,259 |
09 May 2024 | 45.26 | 46.50 | 45.26 | 46.42 | 46.42 | 1,865 |
08 May 2024 | 45.06 | 45.44 | 44.68 | 45.44 | 45.44 | 2,013 |
07 May 2024 | 44.06 | 45.02 | 44.06 | 45.02 | 45.02 | 816 |
06 May 2024 | 44.38 | 44.38 | 44.20 | 44.34 | 44.34 | 804 |
03 May 2024 | 43.94 | 44.66 | 43.94 | 43.98 | 43.98 | 521 |
02 May 2024 | 44.82 | 44.82 | 44.60 | 44.60 | 44.60 | 350 |
30 Apr 2024 | 43.96 | 45.82 | 43.96 | 44.76 | 44.76 | 1,937 |
29 Apr 2024 | 43.56 | 43.72 | 43.52 | 43.52 | 43.52 | 2,310 |
26 Apr 2024 | 43.76 | 43.80 | 43.12 | 43.22 | 43.22 | 1,382 |
25 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
24 Apr 2024 | 43.88 | 43.88 | 43.32 | 43.40 | 43.40 | 440 |
23 Apr 2024 | 43.78 | 43.96 | 43.58 | 43.84 | 43.84 | 1,430 |
22 Apr 2024 | 43.96 | 44.00 | 43.20 | 44.00 | 44.00 | 2,469 |
19 Apr 2024 | 43.94 | 44.18 | 43.26 | 43.98 | 43.98 | 1,606 |
18 Apr 2024 | 44.32 | 44.32 | 43.66 | 44.18 | 44.18 | 1,203 |
17 Apr 2024 | 44.08 | 44.10 | 43.94 | 44.02 | 44.02 | 3,552 |
16 Apr 2024 | 44.10 | 44.16 | 43.74 | 44.06 | 44.06 | 2,011 |
15 Apr 2024 | 44.88 | 45.20 | 44.52 | 44.74 | 44.74 | 1,174 |
12 Apr 2024 | 43.78 | 44.96 | 43.78 | 44.80 | 44.80 | 360 |
11 Apr 2024 | 43.78 | 44.28 | 43.76 | 43.76 | 43.76 | 591 |
10 Apr 2024 | 44.20 | 44.20 | 43.06 | 43.56 | 43.56 | 768 |
09 Apr 2024 | 45.12 | 45.12 | 43.94 | 44.02 | 44.02 | 3,910 |
08 Apr 2024 | 45.36 | 45.36 | 45.02 | 45.26 | 45.26 | 1,874 |
05 Apr 2024 | 44.68 | 45.60 | 44.68 | 45.60 | 45.60 | 980 |
04 Apr 2024 | 44.88 | 44.94 | 44.52 | 44.74 | 44.74 | 2,404 |
03 Apr 2024 | 44.48 | 44.88 | 44.36 | 44.88 | 44.88 | 1,920 |
02 Apr 2024 | 43.94 | 44.94 | 43.94 | 44.48 | 44.48 | 4,848 |
28 Mar 2024 | 43.20 | 43.71 | 43.20 | 43.71 | 43.71 | 1,382 |
27 Mar 2024 | 43.57 | 43.57 | 42.90 | 42.90 | 42.90 | 863 |
26 Mar 2024 | 43.40 | 43.45 | 43.24 | 43.38 | 43.38 | 1,104 |
25 Mar 2024 | 42.90 | 43.44 | 42.90 | 43.44 | 43.44 | 1,009 |
22 Mar 2024 | 42.43 | 43.29 | 42.43 | 43.27 | 43.27 | 1,921 |
21 Mar 2024 | 42.85 | 43.01 | 42.55 | 42.55 | 42.55 | 3,497 |
20 Mar 2024 | 42.22 | 42.63 | 42.22 | 42.62 | 42.62 | 828 |
19 Mar 2024 | 41.81 | 42.42 | 41.81 | 42.40 | 42.40 | 1,151 |
18 Mar 2024 | 41.80 | 42.09 | 41.80 | 42.09 | 42.09 | 1,290 |
15 Mar 2024 | 41.60 | 42.11 | 41.52 | 41.52 | 41.52 | 4,590 |
14 Mar 2024 | 41.15 | 41.55 | 41.15 | 41.50 | 41.50 | 2,325 |
13 Mar 2024 | 40.62 | 41.31 | 40.59 | 41.03 | 41.03 | 1,350 |
12 Mar 2024 | 40.24 | 40.82 | 40.24 | 40.40 | 40.40 | 1,200 |
11 Mar 2024 | 40.21 | 40.21 | 40.00 | 40.00 | 40.00 | 585 |
08 Mar 2024 | 40.20 | 40.38 | 39.97 | 40.32 | 40.32 | 1,273 |
07 Mar 2024 | 40.31 | 40.31 | 39.99 | 40.00 | 40.00 | 859 |
06 Mar 2024 | 40.74 | 40.91 | 40.49 | 40.49 | 40.49 | 205 |
05 Mar 2024 | 40.32 | 40.82 | 40.07 | 40.82 | 40.82 | 835 |
04 Mar 2024 | 40.99 | 41.00 | 40.75 | 40.86 | 40.86 | 1,570 |
01 Mar 2024 | 41.15 | 41.15 | 40.90 | 41.01 | 41.01 | 1,134 |
29 Feb 2024 | 40.60 | 41.07 | 40.60 | 41.07 | 41.07 | 1,072 |
28 Feb 2024 | 40.76 | 40.80 | 40.45 | 40.45 | 40.45 | 1,465 |
27 Feb 2024 | 40.47 | 40.84 | 40.40 | 40.84 | 40.84 | 461 |
26 Feb 2024 | 40.96 | 40.96 | 40.17 | 40.54 | 40.54 | 4,924 |
23 Feb 2024 | 41.71 | 41.71 | 40.53 | 40.83 | 40.83 | 2,032 |
22 Feb 2024 | 41.92 | 42.26 | 41.39 | 41.88 | 41.88 | 2,012 |
21 Feb 2024 | 40.99 | 41.86 | 40.99 | 41.83 | 41.83 | 1,927 |
20 Feb 2024 | 40.85 | 41.65 | 40.77 | 40.90 | 40.90 | 2,660 |
19 Feb 2024 | 41.20 | 41.20 | 40.92 | 41.05 | 41.05 | 917 |
16 Feb 2024 | 40.21 | 41.06 | 40.21 | 40.95 | 40.95 | 3,130 |
15 Feb 2024 | 40.31 | 40.31 | 39.80 | 40.21 | 40.21 | 1,750 |
14 Feb 2024 | 40.29 | 40.48 | 40.25 | 40.39 | 40.39 | 473 |
13 Feb 2024 | 39.94 | 40.69 | 39.94 | 40.50 | 40.50 | 1,302 |
12 Feb 2024 | 39.85 | 40.08 | 39.64 | 40.08 | 40.08 | 638 |
09 Feb 2024 | 40.08 | 40.08 | 39.45 | 39.90 | 39.90 | 3,600 |
08 Feb 2024 | 39.85 | 40.09 | 39.33 | 40.09 | 40.09 | 1,671 |
07 Feb 2024 | 40.27 | 40.27 | 39.61 | 39.94 | 39.94 | 1,965 |
06 Feb 2024 | 40.07 | 40.28 | 40.07 | 40.13 | 40.13 | 789 |
05 Feb 2024 | 40.90 | 40.90 | 39.91 | 40.41 | 40.41 | 762 |
02 Feb 2024 | 41.69 | 41.69 | 40.54 | 40.54 | 40.54 | 2,000 |
01 Feb 2024 | 41.00 | 41.91 | 41.00 | 41.40 | 41.40 | 5,943 |
31 Jan 2024 | 40.42 | 41.77 | 40.20 | 41.77 | 41.77 | 739 |
30 Jan 2024 | 40.60 | 40.71 | 40.33 | 40.37 | 40.37 | 1,131 |
29 Jan 2024 | 40.22 | 40.74 | 40.05 | 40.70 | 40.70 | 1,758 |
26 Jan 2024 | 39.21 | 39.86 | 39.21 | 39.86 | 39.86 | 390 |
25 Jan 2024 | 38.85 | 39.50 | 38.85 | 39.50 | 39.50 | 1,494 |
24 Jan 2024 | 38.46 | 38.90 | 38.46 | 38.90 | 38.90 | 202 |
23 Jan 2024 | 38.19 | 38.42 | 38.19 | 38.39 | 38.39 | 280 |
22 Jan 2024 | 38.34 | 38.34 | 38.10 | 38.10 | 38.10 | 1,451 |
19 Jan 2024 | 38.24 | 38.25 | 37.93 | 37.93 | 37.93 | 122 |
18 Jan 2024 | 38.14 | 38.14 | 37.80 | 37.90 | 37.90 | 2,050 |
17 Jan 2024 | 38.76 | 38.76 | 37.67 | 37.94 | 37.94 | 2,227 |
16 Jan 2024 | 38.74 | 38.88 | 38.69 | 38.88 | 38.88 | 729 |
15 Jan 2024 | 39.18 | 39.18 | 38.79 | 38.83 | 38.83 | 295 |
12 Jan 2024 | 38.64 | 39.10 | 38.33 | 39.10 | 39.10 | 752 |
11 Jan 2024 | 38.95 | 38.95 | 38.30 | 38.39 | 38.39 | 2,580 |
10 Jan 2024 | 38.92 | 38.92 | 38.64 | 38.64 | 38.64 | 1,015 |
09 Jan 2024 | 39.05 | 39.35 | 38.84 | 38.90 | 38.90 | 645 |
08 Jan 2024 | 40.27 | 40.27 | 38.82 | 39.18 | 39.18 | 2,665 |
05 Jan 2024 | 40.04 | 40.48 | 40.04 | 40.38 | 40.38 | 1,271 |
04 Jan 2024 | 40.09 | 40.50 | 40.09 | 40.40 | 40.40 | 1,343 |
03 Jan 2024 | 40.66 | 40.66 | 39.67 | 39.95 | 39.95 | 1,460 |
02 Jan 2024 | 39.92 | 40.30 | 39.87 | 39.87 | 39.87 | 1,444 |
29 Dec 2023 | 39.54 | 39.56 | 39.42 | 39.56 | 39.56 | 595 |
28 Dec 2023 | 39.93 | 40.02 | 39.50 | 39.60 | 39.60 | 2,762 |
27 Dec 2023 | 39.37 | 39.89 | 39.37 | 39.89 | 39.89 | 1,442 |
22 Dec 2023 | 39.19 | 39.50 | 39.19 | 39.43 | 39.43 | 255 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |