Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 45.11 | 45.24 | 44.34 | 44.56 | 44.56 | 6,097 |
16 May 2024 | 46.31 | 46.38 | 45.58 | 45.60 | 45.60 | 5,840 |
15 May 2024 | 44.87 | 45.34 | 44.63 | 45.07 | 45.07 | 13,698 |
14 May 2024 | 43.00 | 44.22 | 42.85 | 43.90 | 43.90 | 6,390 |
13 May 2024 | 43.62 | 43.65 | 42.79 | 43.03 | 43.03 | 5,190 |
10 May 2024 | 44.21 | 44.21 | 43.02 | 43.02 | 43.02 | 5,393 |
09 May 2024 | 42.64 | 43.73 | 42.47 | 43.62 | 43.62 | 3,800 |
08 May 2024 | 42.90 | 43.14 | 42.34 | 42.55 | 42.55 | 3,373 |
07 May 2024 | 43.78 | 45.22 | 43.50 | 43.50 | 43.50 | 20,625 |
03 May 2024 | 43.82 | 45.53 | 41.75 | 42.21 | 42.21 | 31,224 |
02 May 2024 | 42.41 | 42.85 | 41.44 | 42.01 | 42.01 | 4,936 |
01 May 2024 | 41.06 | 41.97 | 41.06 | 41.87 | 41.87 | 6,389 |
30 Apr 2024 | 42.58 | 42.74 | 42.13 | 42.21 | 42.21 | 3,685 |
29 Apr 2024 | 43.36 | 44.29 | 42.83 | 42.87 | 42.87 | 7,279 |
26 Apr 2024 | 41.40 | 42.85 | 41.08 | 42.85 | 42.85 | 7,019 |
25 Apr 2024 | 40.56 | 40.96 | 39.05 | 40.96 | 40.96 | 10,912 |
24 Apr 2024 | 41.22 | 42.14 | 40.69 | 41.13 | 41.13 | 15,663 |
23 Apr 2024 | 41.14 | 41.83 | 40.93 | 41.17 | 41.17 | 11,501 |
22 Apr 2024 | 41.30 | 41.47 | 40.53 | 41.23 | 41.23 | 25,584 |
19 Apr 2024 | 41.50 | 42.46 | 40.58 | 40.77 | 40.77 | 12,979 |
18 Apr 2024 | 42.52 | 42.52 | 41.31 | 41.45 | 41.45 | 45,298 |
17 Apr 2024 | 45.33 | 45.69 | 42.78 | 42.96 | 42.96 | 27,861 |
16 Apr 2024 | 43.55 | 45.45 | 43.55 | 45.41 | 45.41 | 30,077 |
15 Apr 2024 | 44.50 | 45.42 | 43.33 | 43.51 | 43.51 | 22,484 |
12 Apr 2024 | 44.89 | 44.99 | 44.14 | 44.38 | 44.38 | 2,561 |
11 Apr 2024 | 45.00 | 45.46 | 44.18 | 45.40 | 45.40 | 14,985 |
10 Apr 2024 | 44.95 | 45.90 | 44.65 | 44.90 | 44.90 | 3,567 |
09 Apr 2024 | 45.35 | 45.56 | 44.60 | 45.09 | 45.09 | 68,002 |
08 Apr 2024 | 47.20 | 47.42 | 45.71 | 45.81 | 45.81 | 75,171 |
05 Apr 2024 | 45.34 | 47.31 | 45.07 | 47.01 | 47.01 | 15,640 |
04 Apr 2024 | 45.44 | 47.70 | 45.37 | 47.31 | 47.31 | 18,986 |
03 Apr 2024 | 44.39 | 44.97 | 44.19 | 44.91 | 44.91 | 6,581 |
02 Apr 2024 | 43.80 | 44.79 | 43.56 | 44.33 | 44.33 | 68,343 |
28 Mar 2024 | 46.15 | 46.26 | 44.80 | 45.37 | 45.37 | 15,045 |
27 Mar 2024 | 49.50 | 49.52 | 44.42 | 45.31 | 45.31 | 46,935 |
26 Mar 2024 | 48.00 | 49.25 | 48.00 | 48.73 | 48.73 | 21,323 |
25 Mar 2024 | 46.91 | 47.63 | 46.36 | 47.39 | 47.39 | 11,200 |
22 Mar 2024 | 47.79 | 48.53 | 47.29 | 47.29 | 47.29 | 11,362 |
21 Mar 2024 | 46.81 | 47.93 | 46.40 | 47.60 | 47.60 | 17,506 |
20 Mar 2024 | 44.20 | 45.72 | 44.00 | 45.58 | 45.58 | 33,717 |
19 Mar 2024 | 43.21 | 43.53 | 42.12 | 43.27 | 43.27 | 20,205 |
18 Mar 2024 | 42.01 | 43.81 | 41.88 | 43.65 | 43.65 | 32,477 |
15 Mar 2024 | 41.67 | 42.56 | 41.64 | 42.17 | 42.17 | 13,821 |
14 Mar 2024 | 41.93 | 42.47 | 41.44 | 42.15 | 42.15 | 2,894 |
13 Mar 2024 | 41.65 | 43.63 | 41.65 | 42.56 | 42.56 | 13,558 |
12 Mar 2024 | 41.75 | 42.51 | 41.52 | 42.04 | 42.04 | 3,679 |
11 Mar 2024 | 41.41 | 42.18 | 40.68 | 41.81 | 41.81 | 6,258 |
08 Mar 2024 | 42.76 | 43.64 | 41.97 | 42.13 | 42.13 | 12,963 |
07 Mar 2024 | 41.32 | 42.90 | 41.32 | 42.75 | 42.75 | 9,206 |
06 Mar 2024 | 43.28 | 43.51 | 41.90 | 42.05 | 42.05 | 12,172 |
05 Mar 2024 | 44.38 | 44.38 | 42.40 | 42.50 | 42.50 | 16,871 |
04 Mar 2024 | 43.53 | 44.98 | 43.06 | 44.68 | 44.68 | 14,894 |
01 Mar 2024 | 43.53 | 43.65 | 42.75 | 43.29 | 43.29 | 5,142 |
29 Feb 2024 | 42.91 | 43.31 | 42.38 | 43.09 | 43.09 | 18,944 |
28 Feb 2024 | 41.51 | 42.59 | 41.08 | 42.40 | 42.40 | 29,141 |
27 Feb 2024 | 40.73 | 42.37 | 40.73 | 41.55 | 41.55 | 21,292 |
26 Feb 2024 | 41.13 | 41.31 | 40.44 | 40.45 | 40.45 | 12,084 |
23 Feb 2024 | 40.78 | 42.57 | 40.78 | 41.38 | 41.38 | 103,086 |
22 Feb 2024 | 42.15 | 42.17 | 40.20 | 40.72 | 40.72 | 27,815 |
21 Feb 2024 | 40.91 | 41.58 | 40.42 | 40.80 | 40.80 | 25,220 |
20 Feb 2024 | 43.95 | 43.98 | 41.18 | 41.35 | 41.35 | 37,166 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 43.00 | 45.59 | 41.85 | 44.81 | 44.81 | 86,188 |
15 Feb 2024 | 44.33 | 44.57 | 43.73 | 44.37 | 44.37 | 37,671 |
14 Feb 2024 | 42.92 | 43.97 | 42.90 | 43.90 | 43.90 | 20,434 |
13 Feb 2024 | 41.94 | 43.41 | 41.27 | 42.46 | 42.46 | 23,730 |
12 Feb 2024 | 44.50 | 44.50 | 41.34 | 43.56 | 43.56 | 34,379 |
09 Feb 2024 | 43.00 | 44.03 | 42.81 | 43.85 | 43.85 | 17,018 |
08 Feb 2024 | 42.81 | 43.42 | 42.63 | 43.19 | 43.19 | 12,423 |
07 Feb 2024 | 41.88 | 42.26 | 41.56 | 41.96 | 41.96 | 7,201 |
06 Feb 2024 | 42.19 | 42.43 | 41.43 | 41.67 | 41.67 | 15,648 |
05 Feb 2024 | 41.58 | 42.06 | 41.04 | 41.86 | 41.86 | 23,398 |
02 Feb 2024 | 41.00 | 41.67 | 40.13 | 41.67 | 41.67 | 18,768 |
01 Feb 2024 | 39.43 | 39.74 | 38.73 | 39.74 | 39.74 | 14,988 |
31 Jan 2024 | 39.74 | 40.19 | 39.35 | 39.73 | 39.73 | 19,932 |
30 Jan 2024 | 39.76 | 40.44 | 39.71 | 40.37 | 40.37 | 16,564 |
29 Jan 2024 | 38.87 | 40.14 | 37.74 | 39.29 | 39.29 | 50,912 |
26 Jan 2024 | 38.40 | 38.83 | 38.19 | 38.53 | 38.53 | 124,237 |
25 Jan 2024 | 38.75 | 38.92 | 38.22 | 38.32 | 38.32 | 13,918 |
24 Jan 2024 | 38.80 | 40.00 | 38.45 | 39.44 | 39.44 | 42,800 |
23 Jan 2024 | 38.03 | 38.79 | 37.67 | 37.87 | 37.87 | 24,976 |
22 Jan 2024 | 38.12 | 38.47 | 37.48 | 37.55 | 37.55 | 14,314 |
19 Jan 2024 | 38.63 | 38.63 | 36.76 | 37.57 | 37.57 | 32,984 |
18 Jan 2024 | 35.15 | 37.87 | 35.15 | 36.98 | 36.98 | 87,733 |
17 Jan 2024 | 33.76 | 35.46 | 33.53 | 34.68 | 34.68 | 48,758 |
16 Jan 2024 | 32.92 | 33.88 | 32.92 | 33.32 | 33.32 | 7,114 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 33.51 | 33.72 | 32.69 | 32.82 | 32.82 | 5,529 |
11 Jan 2024 | 33.37 | 33.55 | 32.44 | 33.19 | 33.19 | 10,031 |
10 Jan 2024 | 33.95 | 34.23 | 33.40 | 33.62 | 33.62 | 4,426 |
09 Jan 2024 | 33.49 | 34.83 | 33.49 | 34.66 | 34.66 | 7,960 |
08 Jan 2024 | 33.54 | 33.82 | 33.12 | 33.34 | 33.34 | 12,940 |
05 Jan 2024 | 32.64 | 33.37 | 32.55 | 33.24 | 33.24 | 4,570 |
04 Jan 2024 | 31.99 | 33.58 | 31.99 | 33.15 | 33.15 | 12,627 |
03 Jan 2024 | 33.10 | 33.44 | 32.11 | 32.23 | 32.23 | 5,764 |
02 Jan 2024 | 34.58 | 34.75 | 33.28 | 33.33 | 33.33 | 32,908 |
29 Dec 2023 | 35.90 | 35.90 | 35.23 | 35.45 | 35.45 | 4,796 |
28 Dec 2023 | 35.96 | 36.32 | 35.76 | 36.01 | 36.01 | 11,153 |
27 Dec 2023 | 35.83 | 35.83 | 35.28 | 35.73 | 35.73 | 4,130 |
22 Dec 2023 | 35.11 | 36.25 | 35.11 | 35.90 | 35.90 | 136,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |