Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 43.89 | 44.00 | 43.81 | 43.81 | 43.81 | 4,369 |
20 May 2024 | 44.90 | 44.91 | 44.50 | 44.68 | 44.68 | 13,900 |
17 May 2024 | 44.79 | 44.98 | 44.79 | 44.80 | 44.80 | 2,600 |
16 May 2024 | 44.93 | 44.93 | 44.85 | 44.92 | 44.92 | 1,700 |
15 May 2024 | 44.21 | 44.70 | 44.21 | 44.56 | 44.56 | 2,100 |
14 May 2024 | 43.85 | 44.36 | 43.85 | 44.16 | 44.16 | 5,000 |
13 May 2024 | 43.50 | 44.09 | 43.50 | 43.97 | 43.97 | 41,700 |
10 May 2024 | 43.58 | 43.58 | 43.12 | 43.15 | 43.15 | 1,300 |
09 May 2024 | 43.30 | 43.80 | 43.14 | 43.69 | 43.69 | 4,300 |
08 May 2024 | 42.98 | 43.51 | 42.45 | 43.30 | 43.30 | 7,800 |
07 May 2024 | 43.72 | 43.95 | 43.56 | 43.69 | 43.69 | 7,000 |
06 May 2024 | 43.86 | 44.33 | 43.70 | 44.33 | 44.33 | 65,200 |
03 May 2024 | 43.81 | 43.85 | 43.36 | 43.60 | 43.60 | 3,700 |
02 May 2024 | 42.62 | 43.37 | 42.51 | 43.22 | 43.22 | 73,600 |
01 May 2024 | 41.45 | 42.26 | 41.45 | 41.57 | 41.57 | 7,800 |
30 Apr 2024 | 41.18 | 41.27 | 40.37 | 40.47 | 40.47 | 8,600 |
29 Apr 2024 | 41.45 | 41.45 | 40.62 | 41.14 | 41.14 | 15,000 |
26 Apr 2024 | 41.01 | 41.25 | 40.71 | 41.15 | 41.15 | 8,700 |
25 Apr 2024 | 38.67 | 39.83 | 38.58 | 39.65 | 39.65 | 13,300 |
24 Apr 2024 | 40.29 | 40.30 | 39.72 | 40.13 | 40.13 | 39,400 |
23 Apr 2024 | 39.49 | 40.00 | 39.49 | 39.96 | 39.96 | 15,100 |
22 Apr 2024 | 38.82 | 39.14 | 38.67 | 38.90 | 38.90 | 7,500 |
19 Apr 2024 | 38.62 | 38.79 | 38.27 | 38.39 | 38.39 | 5,900 |
18 Apr 2024 | 38.42 | 39.17 | 38.16 | 38.95 | 38.95 | 73,800 |
17 Apr 2024 | 38.37 | 38.46 | 38.07 | 38.16 | 38.16 | 10,300 |
16 Apr 2024 | 38.24 | 38.37 | 38.08 | 38.36 | 38.36 | 5,600 |
15 Apr 2024 | 39.35 | 39.35 | 38.23 | 38.38 | 38.38 | 166,500 |
12 Apr 2024 | 39.62 | 39.62 | 39.03 | 39.12 | 39.12 | 3,700 |
11 Apr 2024 | 40.15 | 40.28 | 39.81 | 40.20 | 40.20 | 5,300 |
10 Apr 2024 | 40.01 | 40.48 | 39.71 | 39.85 | 39.85 | 5,600 |
09 Apr 2024 | 40.48 | 40.67 | 40.11 | 40.63 | 40.63 | 4,800 |
08 Apr 2024 | 40.44 | 40.60 | 40.34 | 40.34 | 40.34 | 6,000 |
05 Apr 2024 | 40.24 | 40.69 | 40.24 | 40.63 | 40.63 | 7,200 |
04 Apr 2024 | 40.85 | 41.06 | 40.17 | 40.17 | 40.17 | 8,600 |
03 Apr 2024 | 40.50 | 40.74 | 40.50 | 40.72 | 40.72 | 3,000 |
02 Apr 2024 | 39.99 | 40.25 | 39.94 | 40.25 | 40.25 | 3,000 |
01 Apr 2024 | 40.58 | 40.83 | 40.37 | 40.64 | 40.64 | 9,600 |
28 Mar 2024 | 40.36 | 40.49 | 40.28 | 40.28 | 40.28 | 3,000 |
27 Mar 2024 | 40.44 | 40.44 | 40.13 | 40.35 | 40.35 | 1,900 |
26 Mar 2024 | 40.29 | 40.85 | 40.26 | 40.26 | 40.26 | 6,400 |
25 Mar 2024 | 40.01 | 40.24 | 40.01 | 40.14 | 40.14 | 4,400 |
22 Mar 2024 | 40.33 | 40.33 | 40.19 | 40.29 | 40.29 | 3,800 |
21 Mar 2024 | 40.80 | 40.80 | 40.31 | 40.31 | 40.31 | 5,900 |
20 Mar 2024 | 39.98 | 40.80 | 39.95 | 40.80 | 40.80 | 13,700 |
19 Mar 2024 | 39.50 | 40.01 | 39.31 | 39.84 | 39.84 | 14,800 |
18 Mar 2024 | 40.08 | 40.13 | 39.84 | 40.12 | 40.12 | 10,200 |
15 Mar 2024 | 39.64 | 39.74 | 39.50 | 39.58 | 39.58 | 6,900 |
14 Mar 2024 | 40.38 | 40.47 | 39.85 | 39.87 | 39.87 | 3,600 |
13 Mar 2024 | 40.29 | 40.82 | 40.29 | 40.64 | 40.64 | 7,500 |
12 Mar 2024 | 40.16 | 40.72 | 40.16 | 40.57 | 40.57 | 7,000 |
11 Mar 2024 | 39.96 | 40.14 | 39.86 | 39.95 | 39.95 | 8,600 |
08 Mar 2024 | 39.97 | 40.38 | 39.75 | 39.75 | 39.75 | 4,200 |
07 Mar 2024 | 39.33 | 39.93 | 39.33 | 39.93 | 39.93 | 7,100 |
06 Mar 2024 | 39.64 | 39.74 | 38.93 | 39.17 | 39.17 | 74,200 |
05 Mar 2024 | 39.44 | 39.44 | 38.70 | 38.84 | 38.84 | 6,100 |
04 Mar 2024 | 40.12 | 40.12 | 39.50 | 39.58 | 39.58 | 9,200 |
01 Mar 2024 | 39.75 | 40.16 | 39.75 | 40.12 | 40.12 | 6,200 |
29 Feb 2024 | 39.57 | 39.76 | 39.36 | 39.46 | 39.46 | 3,800 |
28 Feb 2024 | 39.95 | 39.95 | 39.46 | 39.49 | 39.49 | 13,100 |
27 Feb 2024 | 39.95 | 40.32 | 39.95 | 40.18 | 40.18 | 5,500 |
26 Feb 2024 | 40.00 | 40.10 | 39.81 | 39.84 | 39.84 | 3,400 |
23 Feb 2024 | 40.20 | 40.23 | 39.91 | 40.13 | 40.13 | 12,100 |
22 Feb 2024 | 40.17 | 40.30 | 39.91 | 40.20 | 40.20 | 6,000 |
21 Feb 2024 | 39.59 | 39.67 | 39.47 | 39.64 | 39.64 | 2,300 |
20 Feb 2024 | 39.55 | 39.60 | 39.34 | 39.52 | 39.52 | 7,800 |
16 Feb 2024 | 40.09 | 40.30 | 40.00 | 40.00 | 40.00 | 6,200 |
15 Feb 2024 | 39.85 | 40.62 | 39.85 | 40.62 | 40.62 | 6,700 |
14 Feb 2024 | 39.40 | 39.97 | 39.38 | 39.85 | 39.85 | 8,900 |
13 Feb 2024 | 39.02 | 39.50 | 38.76 | 38.97 | 38.97 | 41,400 |
12 Feb 2024 | 39.82 | 40.77 | 39.82 | 40.19 | 40.19 | 13,300 |
09 Feb 2024 | 39.70 | 39.80 | 39.37 | 39.70 | 39.70 | 9,600 |
08 Feb 2024 | 40.07 | 40.23 | 39.22 | 39.92 | 39.92 | 12,600 |
07 Feb 2024 | 40.39 | 40.48 | 40.13 | 40.30 | 40.30 | 7,000 |
06 Feb 2024 | 41.18 | 41.50 | 41.04 | 41.47 | 41.47 | 12,000 |
05 Feb 2024 | 40.57 | 40.57 | 40.15 | 40.38 | 40.38 | 5,100 |
02 Feb 2024 | 39.98 | 40.84 | 39.98 | 40.84 | 40.84 | 21,000 |
01 Feb 2024 | 38.86 | 38.98 | 38.69 | 38.86 | 38.86 | 4,800 |
31 Jan 2024 | 38.47 | 38.97 | 38.25 | 38.45 | 38.45 | 7,900 |
30 Jan 2024 | 39.50 | 39.58 | 39.30 | 39.32 | 39.32 | 4,200 |
29 Jan 2024 | 39.64 | 39.98 | 39.45 | 39.91 | 39.91 | 20,600 |
26 Jan 2024 | 39.73 | 40.04 | 39.68 | 39.79 | 39.79 | 6,800 |
25 Jan 2024 | 39.86 | 39.90 | 39.66 | 39.78 | 39.78 | 16,100 |
24 Jan 2024 | 40.05 | 40.19 | 39.83 | 39.88 | 39.88 | 12,000 |
23 Jan 2024 | 39.05 | 39.58 | 39.05 | 39.40 | 39.40 | 84,600 |
22 Jan 2024 | 38.32 | 38.91 | 38.32 | 38.53 | 38.53 | 16,500 |
19 Jan 2024 | 38.42 | 38.90 | 38.42 | 38.83 | 38.83 | 5,900 |
18 Jan 2024 | 38.39 | 38.79 | 38.39 | 38.74 | 38.74 | 7,100 |
17 Jan 2024 | 38.11 | 38.28 | 37.82 | 38.23 | 38.23 | 66,400 |
16 Jan 2024 | 39.50 | 39.50 | 39.06 | 39.07 | 39.07 | 11,400 |
12 Jan 2024 | 40.61 | 40.74 | 40.19 | 40.19 | 40.19 | 52,500 |
11 Jan 2024 | 40.64 | 40.66 | 40.05 | 40.56 | 40.56 | 51,000 |
10 Jan 2024 | 40.23 | 40.62 | 40.23 | 40.53 | 40.53 | 5,900 |
09 Jan 2024 | 40.19 | 40.35 | 40.01 | 40.01 | 40.01 | 11,700 |
08 Jan 2024 | 39.59 | 40.38 | 39.59 | 40.38 | 40.38 | 4,100 |
05 Jan 2024 | 39.59 | 39.82 | 39.46 | 39.46 | 39.46 | 5,600 |
04 Jan 2024 | 39.60 | 39.85 | 39.58 | 39.78 | 39.78 | 9,300 |
03 Jan 2024 | 39.21 | 39.72 | 39.21 | 39.53 | 39.53 | 7,200 |
02 Jan 2024 | 39.86 | 39.86 | 39.34 | 39.60 | 39.60 | 32,100 |
29 Dec 2023 | 40.17 | 40.45 | 40.17 | 40.37 | 40.37 | 10,800 |
28 Dec 2023 | 40.10 | 40.47 | 40.10 | 40.32 | 40.32 | 6,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |