Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 46.71 | 46.71 | 46.50 | 46.69 | 46.69 | 857 |
20 May 2024 | 47.30 | 47.78 | 46.80 | 46.94 | 46.94 | 196,254 |
17 May 2024 | 47.26 | 47.36 | 46.96 | 47.17 | 47.17 | 111,305 |
16 May 2024 | 47.68 | 47.97 | 47.07 | 47.13 | 47.13 | 91,565 |
15 May 2024 | 48.15 | 48.23 | 46.92 | 47.77 | 47.77 | 162,216 |
14 May 2024 | 47.60 | 48.12 | 47.07 | 47.85 | 47.85 | 123,786 |
13 May 2024 | 48.10 | 48.25 | 47.80 | 47.88 | 47.88 | 192,302 |
10 May 2024 | 48.70 | 48.74 | 48.10 | 48.10 | 48.10 | 211,198 |
09 May 2024 | 48.40 | 49.49 | 48.40 | 48.67 | 48.67 | 145,821 |
08 May 2024 | 47.75 | 48.00 | 47.49 | 47.95 | 47.95 | 135,415 |
07 May 2024 | 47.70 | 48.08 | 47.53 | 47.61 | 47.61 | 89,190 |
06 May 2024 | 47.35 | 47.95 | 46.98 | 47.95 | 47.95 | 149,826 |
03 May 2024 | 47.39 | 47.69 | 46.98 | 47.15 | 47.15 | 220,560 |
02 May 2024 | 46.60 | 47.30 | 46.12 | 47.30 | 47.30 | 290,791 |
30 Apr 2024 | 46.80 | 47.02 | 46.01 | 46.97 | 46.97 | 339,519 |
29 Apr 2024 | 46.50 | 46.85 | 45.86 | 46.41 | 46.41 | 255,936 |
26 Apr 2024 | 45.74 | 46.23 | 45.07 | 46.03 | 46.03 | 155,460 |
25 Apr 2024 | 44.20 | 46.00 | 43.16 | 46.00 | 46.00 | 303,841 |
24 Apr 2024 | 46.35 | 46.46 | 45.18 | 45.18 | 45.18 | 191,250 |
23 Apr 2024 | 46.15 | 46.40 | 45.40 | 46.14 | 46.14 | 121,152 |
22 Apr 2024 | 45.98 | 46.55 | 45.29 | 45.68 | 45.68 | 230,282 |
19 Apr 2024 | 46.88 | 47.04 | 45.06 | 45.40 | 45.40 | 166,945 |
18 Apr 2024 | 47.68 | 48.00 | 46.94 | 46.94 | 46.94 | 111,828 |
17 Apr 2024 | 48.45 | 48.47 | 47.35 | 47.44 | 47.44 | 288,430 |
16 Apr 2024 | 47.74 | 48.66 | 47.74 | 48.33 | 48.33 | 444,818 |
15 Apr 2024 | 48.32 | 48.78 | 47.49 | 47.54 | 47.54 | 213,113 |
12 Apr 2024 | 48.31 | 48.34 | 47.42 | 47.73 | 47.73 | 249,050 |
11 Apr 2024 | 47.40 | 48.27 | 47.16 | 48.23 | 48.23 | 198,081 |
10 Apr 2024 | 46.17 | 47.25 | 46.00 | 47.25 | 47.25 | 227,950 |
09 Apr 2024 | 46.75 | 46.90 | 46.11 | 46.44 | 46.44 | 346,089 |
08 Apr 2024 | 47.44 | 47.55 | 46.45 | 46.65 | 46.65 | 117,018 |
05 Apr 2024 | 45.73 | 47.15 | 45.73 | 47.06 | 47.06 | 144,408 |
04 Apr 2024 | 46.38 | 46.44 | 45.52 | 45.60 | 45.60 | 210,767 |
03 Apr 2024 | 45.79 | 46.37 | 45.66 | 45.98 | 45.98 | 100,732 |
02 Apr 2024 | 45.58 | 45.80 | 45.04 | 45.80 | 45.80 | 147,689 |
01 Apr 2024 | 45.51 | 46.10 | 45.43 | 45.63 | 45.63 | 192,955 |
28 Mar 2024 | 44.98 | 45.29 | 44.76 | 45.08 | 45.08 | 102,443 |
27 Mar 2024 | 44.68 | 44.89 | 44.27 | 44.89 | 44.89 | 213,144 |
26 Mar 2024 | 44.97 | 45.05 | 44.30 | 44.30 | 44.30 | 59,405 |
25 Mar 2024 | 44.50 | 45.06 | 44.22 | 44.75 | 44.75 | 84,259 |
22 Mar 2024 | 44.53 | 44.83 | 44.09 | 44.55 | 44.55 | 52,881 |
21 Mar 2024 | 44.60 | 45.15 | 44.44 | 44.53 | 44.53 | 103,850 |
20 Mar 2024 | 44.19 | 44.43 | 43.73 | 44.35 | 44.35 | 118,765 |
19 Mar 2024 | 43.72 | 44.36 | 43.72 | 44.11 | 44.11 | 141,606 |
18 Mar 2024 | 43.87 | 44.35 | 43.63 | 43.91 | 43.91 | 189,022 |
15 Mar 2024 | 44.70 | 44.70 | 43.42 | 43.57 | 43.57 | 251,900 |
14 Mar 2024 | 43.91 | 44.75 | 43.90 | 44.66 | 44.66 | 174,414 |
13 Mar 2024 | 43.64 | 44.14 | 43.64 | 43.91 | 43.91 | 106,975 |
12 Mar 2024 | 43.00 | 44.00 | 42.91 | 43.64 | 43.64 | 160,671 |
11 Mar 2024 | 43.54 | 43.68 | 42.64 | 42.77 | 42.77 | 260,914 |
08 Mar 2024 | 43.71 | 44.44 | 43.42 | 43.54 | 43.54 | 185,470 |
07 Mar 2024 | 43.05 | 43.91 | 42.90 | 43.47 | 43.47 | 126,187 |
06 Mar 2024 | 43.29 | 43.51 | 42.84 | 43.18 | 43.18 | 138,224 |
05 Mar 2024 | 43.75 | 43.85 | 42.91 | 43.20 | 43.20 | 156,410 |
04 Mar 2024 | 44.18 | 44.56 | 43.91 | 44.08 | 44.08 | 102,899 |
01 Mar 2024 | 43.84 | 44.31 | 43.67 | 44.08 | 44.08 | 322,868 |
29 Feb 2024 | 42.85 | 43.75 | 42.68 | 43.75 | 43.75 | 107,489 |
28 Feb 2024 | 42.70 | 43.29 | 42.68 | 42.85 | 42.85 | 99,348 |
27 Feb 2024 | 43.45 | 43.45 | 42.65 | 42.96 | 42.96 | 148,872 |
26 Feb 2024 | 43.65 | 44.00 | 43.40 | 43.56 | 43.56 | 97,118 |
23 Feb 2024 | 43.20 | 43.87 | 43.10 | 43.55 | 43.55 | 120,827 |
22 Feb 2024 | 42.37 | 43.34 | 42.36 | 43.20 | 43.20 | 168,339 |
21 Feb 2024 | 41.42 | 41.88 | 41.30 | 41.49 | 41.49 | 213,428 |
20 Feb 2024 | 41.70 | 41.72 | 40.79 | 41.04 | 41.04 | 280,754 |
19 Feb 2024 | 42.10 | 42.23 | 41.70 | 41.70 | 41.70 | 38,638 |
16 Feb 2024 | 42.38 | 42.39 | 41.56 | 42.10 | 42.10 | 196,845 |
15 Feb 2024 | 42.53 | 42.57 | 41.73 | 42.50 | 42.50 | 141,769 |
14 Feb 2024 | 42.04 | 42.54 | 41.89 | 42.33 | 42.33 | 302,644 |
09 Feb 2024 | 42.50 | 43.38 | 42.36 | 43.29 | 43.29 | 918,852 |
08 Feb 2024 | 42.40 | 42.76 | 42.06 | 42.29 | 42.29 | 274,271 |
07 Feb 2024 | 41.96 | 42.41 | 41.96 | 42.11 | 42.11 | 108,371 |
06 Feb 2024 | 42.18 | 42.46 | 41.52 | 41.96 | 41.96 | 102,401 |
05 Feb 2024 | 42.57 | 42.69 | 41.88 | 42.20 | 42.20 | 309,434 |
02 Feb 2024 | 41.78 | 42.85 | 41.44 | 42.57 | 42.57 | 642,438 |
01 Feb 2024 | 38.92 | 40.30 | 38.42 | 40.30 | 40.30 | 585,087 |
31 Jan 2024 | 38.90 | 39.21 | 36.50 | 38.50 | 38.50 | 214,902 |
30 Jan 2024 | 39.83 | 40.13 | 39.20 | 39.20 | 39.20 | 236,668 |
29 Jan 2024 | 39.30 | 39.91 | 39.20 | 39.81 | 39.81 | 239,903 |
26 Jan 2024 | 38.91 | 39.48 | 38.86 | 39.00 | 39.00 | 191,168 |
25 Jan 2024 | 38.45 | 39.05 | 38.10 | 38.70 | 38.70 | 137,734 |
24 Jan 2024 | 38.70 | 39.02 | 38.56 | 38.75 | 38.75 | 118,365 |
23 Jan 2024 | 38.63 | 38.70 | 38.35 | 38.61 | 38.61 | 54,523 |
22 Jan 2024 | 38.60 | 38.99 | 38.23 | 38.65 | 38.65 | 231,554 |
19 Jan 2024 | 37.98 | 38.42 | 37.70 | 38.39 | 38.39 | 192,953 |
18 Jan 2024 | 37.61 | 38.01 | 37.60 | 37.73 | 37.73 | 208,656 |
17 Jan 2024 | 37.61 | 37.62 | 37.08 | 37.40 | 37.40 | 176,245 |
16 Jan 2024 | 37.72 | 37.90 | 37.46 | 37.61 | 37.61 | 107,679 |
15 Jan 2024 | 37.44 | 37.82 | 37.35 | 37.82 | 37.82 | 41,629 |
12 Jan 2024 | 37.63 | 37.78 | 37.34 | 37.42 | 37.42 | 81,867 |
11 Jan 2024 | 37.50 | 38.25 | 37.36 | 37.63 | 37.63 | 122,800 |
10 Jan 2024 | 37.08 | 37.77 | 36.99 | 37.40 | 37.40 | 121,514 |
09 Jan 2024 | 36.26 | 37.12 | 36.11 | 36.98 | 36.98 | 175,598 |
08 Jan 2024 | 35.55 | 36.46 | 35.55 | 36.20 | 36.20 | 180,602 |
05 Jan 2024 | 35.55 | 35.67 | 35.21 | 35.55 | 35.55 | 130,744 |
04 Jan 2024 | 36.20 | 36.20 | 35.44 | 35.46 | 35.46 | 565,599 |
03 Jan 2024 | 36.94 | 37.13 | 36.53 | 36.55 | 36.55 | 93,734 |
02 Jan 2024 | 36.75 | 37.20 | 36.40 | 37.13 | 37.13 | 90,044 |
28 Dec 2023 | 37.15 | 37.41 | 36.98 | 37.15 | 37.15 | 158,363 |
27 Dec 2023 | 37.08 | 37.39 | 36.92 | 36.92 | 36.92 | 60,847 |
26 Dec 2023 | 37.41 | 37.42 | 36.89 | 36.89 | 36.89 | 95,210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |