Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 37.34 | 37.82 | 37.21 | 37.38 | 37.38 | 641,800 |
28 May 2024 | 38.45 | 38.69 | 37.79 | 37.88 | 37.88 | 559,400 |
24 May 2024 | 38.50 | 38.56 | 38.08 | 38.32 | 38.32 | 588,100 |
23 May 2024 | 38.43 | 38.43 | 37.69 | 37.98 | 37.98 | 716,800 |
22 May 2024 | 38.59 | 38.71 | 37.81 | 38.23 | 38.23 | 689,300 |
21 May 2024 | 39.60 | 39.66 | 38.76 | 38.96 | 38.96 | 610,100 |
20 May 2024 | 39.96 | 40.10 | 39.69 | 39.74 | 39.74 | 609,500 |
17 May 2024 | 40.03 | 40.13 | 39.76 | 39.98 | 39.98 | 650,700 |
16 May 2024 | 40.30 | 40.40 | 39.88 | 39.90 | 39.90 | 585,000 |
15 May 2024 | 40.35 | 40.98 | 40.34 | 40.58 | 40.58 | 1,007,000 |
14 May 2024 | 39.79 | 40.00 | 39.33 | 39.58 | 39.58 | 588,500 |
13 May 2024 | 40.09 | 40.12 | 39.54 | 39.59 | 39.59 | 509,500 |
10 May 2024 | 39.89 | 39.99 | 39.61 | 39.77 | 39.77 | 362,100 |
09 May 2024 | 39.51 | 39.94 | 39.51 | 39.90 | 39.90 | 648,400 |
08 May 2024 | 39.17 | 39.56 | 39.00 | 39.47 | 39.47 | 597,100 |
07 May 2024 | 39.87 | 40.09 | 39.60 | 39.61 | 39.61 | 920,300 |
06 May 2024 | 39.38 | 39.73 | 39.02 | 39.55 | 39.55 | 566,300 |
03 May 2024 | 39.12 | 40.13 | 38.81 | 38.99 | 38.99 | 845,900 |
02 May 2024 | 37.92 | 38.14 | 37.15 | 38.12 | 38.12 | 696,600 |
01 May 2024 | 37.10 | 38.36 | 36.86 | 37.45 | 37.45 | 941,600 |
30 Apr 2024 | 37.31 | 37.82 | 36.80 | 36.85 | 36.85 | 1,115,200 |
29 Apr 2024 | 38.19 | 38.47 | 37.75 | 37.78 | 37.78 | 1,148,000 |
26 Apr 2024 | 37.24 | 38.41 | 37.09 | 37.88 | 37.88 | 946,900 |
25 Apr 2024 | 36.82 | 37.41 | 34.73 | 36.82 | 36.82 | 1,530,300 |
24 Apr 2024 | 36.47 | 37.09 | 36.10 | 36.17 | 36.17 | 1,145,000 |
23 Apr 2024 | 35.46 | 36.78 | 35.30 | 36.66 | 36.66 | 994,200 |
22 Apr 2024 | 35.21 | 35.60 | 34.96 | 35.27 | 35.27 | 1,114,100 |
19 Apr 2024 | 34.62 | 35.19 | 34.57 | 34.93 | 34.93 | 1,035,400 |
18 Apr 2024 | 35.40 | 35.45 | 34.61 | 34.62 | 34.62 | 1,137,600 |
17 Apr 2024 | 35.42 | 35.42 | 34.50 | 34.51 | 34.51 | 1,101,900 |
16 Apr 2024 | 35.22 | 35.38 | 34.56 | 34.98 | 34.98 | 954,700 |
15 Apr 2024 | 36.29 | 36.60 | 35.59 | 35.61 | 35.61 | 1,134,400 |
12 Apr 2024 | 36.23 | 36.60 | 35.98 | 36.33 | 36.33 | 733,000 |
11 Apr 2024 | 35.88 | 36.47 | 35.69 | 36.46 | 36.46 | 755,500 |
10 Apr 2024 | 35.80 | 35.97 | 35.40 | 35.69 | 35.69 | 962,300 |
09 Apr 2024 | 37.48 | 37.53 | 36.70 | 37.20 | 37.20 | 447,600 |
08 Apr 2024 | 37.47 | 37.52 | 37.06 | 37.11 | 37.11 | 676,600 |
05 Apr 2024 | 36.88 | 37.52 | 36.88 | 37.26 | 37.26 | 981,200 |
04 Apr 2024 | 38.02 | 38.09 | 36.64 | 36.94 | 36.94 | 767,800 |
03 Apr 2024 | 36.61 | 37.50 | 36.61 | 37.45 | 37.45 | 680,900 |
02 Apr 2024 | 37.44 | 37.52 | 36.46 | 36.89 | 36.89 | 1,179,700 |
01 Apr 2024 | 38.65 | 38.98 | 38.02 | 38.22 | 38.22 | 741,900 |
28 Mar 2024 | 38.00 | 39.08 | 38.00 | 38.66 | 38.66 | 1,229,600 |
27 Mar 2024 | 37.14 | 37.95 | 37.13 | 37.93 | 37.93 | 1,123,000 |
26 Mar 2024 | 36.70 | 36.97 | 36.65 | 36.80 | 36.80 | 699,000 |
25 Mar 2024 | 36.64 | 37.12 | 36.59 | 36.59 | 36.59 | 492,500 |
22 Mar 2024 | 36.83 | 36.95 | 36.49 | 36.73 | 36.73 | 641,000 |
21 Mar 2024 | 36.38 | 37.08 | 36.28 | 36.60 | 36.60 | 1,284,300 |
20 Mar 2024 | 35.02 | 36.18 | 34.71 | 35.86 | 35.86 | 901,500 |
19 Mar 2024 | 34.13 | 35.22 | 34.09 | 35.08 | 35.08 | 1,049,800 |
18 Mar 2024 | 34.87 | 34.87 | 33.76 | 34.19 | 34.19 | 1,654,400 |
15 Mar 2024 | 33.36 | 34.60 | 33.36 | 34.22 | 34.22 | 13,907,800 |
14 Mar 2024 | 34.47 | 34.86 | 33.24 | 33.61 | 33.61 | 1,763,800 |
13 Mar 2024 | 34.97 | 35.46 | 34.76 | 34.98 | 34.98 | 1,730,200 |
12 Mar 2024 | 33.98 | 34.47 | 33.64 | 34.21 | 34.21 | 978,100 |
11 Mar 2024 | 34.46 | 34.51 | 33.69 | 34.04 | 34.04 | 1,059,400 |
08 Mar 2024 | 35.15 | 35.49 | 34.51 | 34.60 | 34.60 | 1,171,000 |
07 Mar 2024 | 34.91 | 35.34 | 34.68 | 34.81 | 34.81 | 1,344,100 |
06 Mar 2024 | 34.71 | 34.77 | 34.26 | 34.47 | 34.47 | 1,206,800 |
05 Mar 2024 | 34.86 | 35.46 | 34.20 | 34.35 | 34.35 | 1,325,100 |
04 Mar 2024 | 35.80 | 36.14 | 34.96 | 35.04 | 35.04 | 1,113,800 |
01 Mar 2024 | 35.22 | 35.67 | 34.85 | 35.64 | 35.64 | 1,014,100 |
29 Feb 2024 | 34.86 | 35.53 | 34.86 | 35.38 | 35.38 | 1,277,500 |
28 Feb 2024 | 34.61 | 34.98 | 34.48 | 34.49 | 34.49 | 1,236,800 |
27 Feb 2024 | 35.07 | 35.24 | 34.69 | 34.78 | 34.78 | 1,528,400 |
26 Feb 2024 | 35.53 | 35.63 | 34.84 | 34.86 | 34.86 | 1,356,500 |
23 Feb 2024 | 35.32 | 35.89 | 35.32 | 35.59 | 35.59 | 906,600 |
22 Feb 2024 | 35.57 | 35.91 | 35.25 | 35.29 | 35.29 | 749,900 |
21 Feb 2024 | 35.99 | 36.23 | 35.11 | 35.51 | 35.51 | 996,200 |
20 Feb 2024 | 33.95 | 34.89 | 33.41 | 34.78 | 34.78 | 928,100 |
16 Feb 2024 | 35.31 | 35.52 | 34.75 | 34.77 | 34.77 | 726,900 |
15 Feb 2024 | 35.53 | 36.01 | 35.33 | 35.97 | 35.97 | 555,600 |
14 Feb 2024 | 34.90 | 35.42 | 34.50 | 35.25 | 35.25 | 639,400 |
13 Feb 2024 | 34.24 | 34.72 | 34.07 | 34.32 | 34.32 | 882,100 |
12 Feb 2024 | 35.20 | 36.43 | 35.20 | 36.10 | 36.10 | 688,400 |
09 Feb 2024 | 35.09 | 35.41 | 34.71 | 35.14 | 35.14 | 563,000 |
08 Feb 2024 | 34.82 | 35.17 | 34.67 | 35.16 | 35.16 | 627,200 |
07 Feb 2024 | 34.53 | 34.86 | 34.30 | 34.74 | 34.74 | 621,300 |
06 Feb 2024 | 34.48 | 34.66 | 34.04 | 34.41 | 34.41 | 550,900 |
05 Feb 2024 | 34.00 | 34.62 | 33.86 | 34.39 | 34.39 | 745,400 |
02 Feb 2024 | 34.43 | 34.97 | 34.20 | 34.55 | 34.55 | 499,400 |
01 Feb 2024 | 34.91 | 35.31 | 34.32 | 35.22 | 35.22 | 777,000 |
31 Jan 2024 | 34.94 | 35.62 | 34.49 | 34.53 | 34.53 | 951,100 |
30 Jan 2024 | 35.19 | 35.66 | 35.03 | 35.09 | 35.09 | 627,400 |
29 Jan 2024 | 34.78 | 35.41 | 34.69 | 35.21 | 35.21 | 684,800 |
26 Jan 2024 | 34.90 | 35.23 | 34.60 | 34.79 | 34.79 | 508,700 |
25 Jan 2024 | 34.52 | 34.84 | 34.25 | 34.83 | 34.83 | 606,200 |
24 Jan 2024 | 34.60 | 34.61 | 33.56 | 33.78 | 33.78 | 778,800 |
23 Jan 2024 | 35.68 | 36.00 | 34.19 | 34.23 | 34.23 | 941,800 |
22 Jan 2024 | 35.46 | 36.37 | 35.35 | 36.27 | 36.27 | 898,100 |
19 Jan 2024 | 35.13 | 35.37 | 34.60 | 35.11 | 35.11 | 556,700 |
18 Jan 2024 | 34.74 | 35.26 | 34.74 | 35.05 | 35.05 | 764,100 |
17 Jan 2024 | 33.76 | 34.05 | 33.35 | 34.00 | 34.00 | 503,400 |
16 Jan 2024 | 34.26 | 34.32 | 33.99 | 34.22 | 34.22 | 633,300 |
12 Jan 2024 | 35.07 | 35.07 | 34.16 | 34.59 | 34.59 | 539,100 |
11 Jan 2024 | 34.39 | 34.81 | 34.16 | 34.73 | 34.73 | 647,900 |
10 Jan 2024 | 34.42 | 34.97 | 34.40 | 34.83 | 34.83 | 534,300 |
09 Jan 2024 | 34.22 | 34.36 | 34.04 | 34.21 | 34.21 | 1,012,800 |
08 Jan 2024 | 34.48 | 35.01 | 34.40 | 34.74 | 34.74 | 564,100 |
05 Jan 2024 | 33.90 | 34.63 | 33.81 | 34.20 | 34.20 | 895,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |