Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 42.15 | 43.03 | 41.88 | 42.91 | 42.91 | 450,000 |
09 May 2024 | 41.18 | 42.42 | 40.88 | 42.06 | 42.06 | 268,500 |
08 May 2024 | 40.44 | 41.22 | 40.20 | 41.18 | 41.18 | 266,500 |
07 May 2024 | 40.51 | 40.95 | 40.26 | 40.69 | 40.69 | 559,000 |
06 May 2024 | 38.78 | 40.48 | 38.78 | 40.46 | 40.46 | 662,700 |
03 May 2024 | 37.36 | 39.37 | 37.01 | 38.80 | 38.80 | 470,500 |
02 May 2024 | 35.67 | 37.07 | 35.67 | 36.92 | 36.92 | 329,800 |
01 May 2024 | 32.03 | 35.83 | 32.01 | 35.39 | 35.39 | 486,600 |
30 Apr 2024 | 32.03 | 32.10 | 31.63 | 31.98 | 31.98 | 232,800 |
29 Apr 2024 | 32.07 | 32.50 | 31.99 | 32.31 | 32.31 | 503,500 |
26 Apr 2024 | 31.88 | 32.20 | 31.66 | 31.84 | 31.84 | 204,200 |
25 Apr 2024 | 32.05 | 32.41 | 31.36 | 31.80 | 31.80 | 405,200 |
24 Apr 2024 | 31.97 | 32.67 | 31.97 | 32.20 | 32.20 | 386,800 |
23 Apr 2024 | 31.15 | 32.40 | 31.15 | 32.13 | 32.13 | 294,700 |
22 Apr 2024 | 30.71 | 31.38 | 30.60 | 31.36 | 31.36 | 266,500 |
19 Apr 2024 | 30.47 | 30.82 | 30.44 | 30.72 | 30.72 | 814,900 |
18 Apr 2024 | 30.15 | 30.58 | 29.96 | 30.53 | 30.53 | 320,600 |
17 Apr 2024 | 29.75 | 30.17 | 29.65 | 30.06 | 30.06 | 428,200 |
16 Apr 2024 | 30.27 | 30.32 | 29.54 | 29.81 | 29.81 | 532,200 |
15 Apr 2024 | 30.79 | 31.02 | 30.25 | 30.35 | 30.35 | 411,300 |
12 Apr 2024 | 31.68 | 31.78 | 30.78 | 30.80 | 30.80 | 314,100 |
11 Apr 2024 | 32.17 | 32.25 | 31.59 | 31.70 | 31.70 | 322,500 |
10 Apr 2024 | 32.78 | 32.88 | 31.95 | 31.97 | 31.97 | 417,200 |
09 Apr 2024 | 33.23 | 33.57 | 33.06 | 33.22 | 33.22 | 434,900 |
08 Apr 2024 | 32.72 | 33.25 | 32.64 | 33.24 | 33.24 | 182,400 |
05 Apr 2024 | 32.86 | 32.86 | 32.10 | 32.64 | 32.64 | 266,900 |
04 Apr 2024 | 33.02 | 33.44 | 32.59 | 32.89 | 32.89 | 269,700 |
03 Apr 2024 | 33.65 | 33.65 | 32.46 | 32.74 | 32.74 | 440,300 |
02 Apr 2024 | 32.95 | 33.73 | 32.68 | 33.70 | 33.70 | 283,100 |
01 Apr 2024 | 33.30 | 33.60 | 32.86 | 33.33 | 33.33 | 146,600 |
28 Mar 2024 | 32.98 | 33.38 | 32.80 | 33.24 | 33.24 | 224,400 |
27 Mar 2024 | 32.92 | 33.36 | 32.68 | 33.12 | 33.12 | 330,400 |
26 Mar 2024 | 32.95 | 32.95 | 32.29 | 32.54 | 32.54 | 314,500 |
25 Mar 2024 | 33.04 | 33.27 | 32.68 | 32.87 | 32.87 | 387,800 |
22 Mar 2024 | 32.67 | 33.31 | 32.45 | 33.00 | 33.00 | 378,100 |
21 Mar 2024 | 32.54 | 32.69 | 31.99 | 32.50 | 32.50 | 439,600 |
20 Mar 2024 | 31.69 | 32.51 | 31.61 | 32.38 | 32.38 | 375,500 |
19 Mar 2024 | 31.66 | 32.18 | 31.52 | 31.69 | 31.69 | 303,200 |
18 Mar 2024 | 32.33 | 32.33 | 31.56 | 31.66 | 31.66 | 437,500 |
15 Mar 2024 | 32.25 | 32.48 | 31.66 | 32.32 | 32.32 | 547,100 |
14 Mar 2024 | 32.57 | 32.80 | 32.08 | 32.27 | 32.27 | 425,500 |
13 Mar 2024 | 33.04 | 33.34 | 32.64 | 32.64 | 32.64 | 281,500 |
12 Mar 2024 | 33.88 | 33.91 | 33.10 | 33.12 | 33.12 | 159,200 |
11 Mar 2024 | 33.89 | 34.53 | 33.89 | 34.05 | 34.05 | 231,300 |
08 Mar 2024 | 34.39 | 34.45 | 33.68 | 34.05 | 34.05 | 421,500 |
07 Mar 2024 | 33.02 | 34.17 | 32.88 | 34.15 | 34.15 | 371,600 |
06 Mar 2024 | 32.85 | 33.16 | 32.47 | 32.72 | 32.72 | 348,800 |
05 Mar 2024 | 32.46 | 32.98 | 32.33 | 32.53 | 32.53 | 410,600 |
04 Mar 2024 | 32.99 | 33.12 | 32.20 | 32.44 | 32.44 | 395,400 |
01 Mar 2024 | 32.19 | 33.27 | 31.68 | 33.08 | 33.08 | 212,100 |
29 Feb 2024 | 32.20 | 32.68 | 32.00 | 32.22 | 32.22 | 838,400 |
28 Feb 2024 | 32.28 | 32.62 | 31.90 | 31.97 | 31.97 | 245,500 |
27 Feb 2024 | 32.81 | 33.04 | 32.35 | 32.78 | 32.78 | 338,600 |
26 Feb 2024 | 33.09 | 33.10 | 32.49 | 32.59 | 32.59 | 256,200 |
23 Feb 2024 | 33.53 | 33.83 | 32.84 | 33.16 | 33.16 | 368,700 |
22 Feb 2024 | 34.04 | 34.04 | 33.38 | 33.54 | 33.54 | 223,100 |
21 Feb 2024 | 33.74 | 34.16 | 33.66 | 33.92 | 33.92 | 210,800 |
20 Feb 2024 | 34.22 | 34.43 | 33.55 | 33.78 | 33.78 | 399,100 |
16 Feb 2024 | 34.40 | 34.76 | 34.07 | 34.20 | 34.20 | 269,100 |
15 Feb 2024 | 34.14 | 34.93 | 34.14 | 34.65 | 34.65 | 339,900 |
14 Feb 2024 | 34.34 | 34.45 | 33.93 | 34.11 | 34.11 | 364,800 |
13 Feb 2024 | 34.03 | 34.38 | 33.61 | 34.00 | 34.00 | 348,200 |
12 Feb 2024 | 34.41 | 35.16 | 34.31 | 34.93 | 34.93 | 198,100 |
09 Feb 2024 | 33.82 | 34.44 | 33.67 | 34.35 | 34.35 | 170,200 |
08 Feb 2024 | 35.47 | 35.57 | 34.16 | 34.19 | 34.19 | 241,200 |
07 Feb 2024 | 36.15 | 36.46 | 35.41 | 35.60 | 35.60 | 372,500 |
06 Feb 2024 | 35.29 | 36.09 | 34.69 | 35.98 | 35.98 | 493,300 |
05 Feb 2024 | 36.06 | 36.18 | 34.85 | 35.08 | 35.08 | 456,500 |
02 Feb 2024 | 37.48 | 37.64 | 35.97 | 36.52 | 36.52 | 346,600 |
01 Feb 2024 | 37.50 | 37.96 | 37.24 | 37.66 | 37.66 | 128,100 |
31 Jan 2024 | 37.65 | 38.44 | 37.54 | 37.56 | 37.56 | 215,800 |
30 Jan 2024 | 37.94 | 38.19 | 37.63 | 37.82 | 37.82 | 154,500 |
29 Jan 2024 | 37.70 | 38.46 | 37.30 | 38.30 | 38.30 | 157,700 |
26 Jan 2024 | 38.30 | 38.35 | 37.51 | 37.63 | 37.63 | 126,600 |
25 Jan 2024 | 38.58 | 38.59 | 37.70 | 38.13 | 38.13 | 133,400 |
24 Jan 2024 | 38.79 | 38.88 | 37.89 | 38.08 | 38.08 | 191,300 |
23 Jan 2024 | 38.45 | 38.86 | 38.34 | 38.47 | 38.47 | 153,000 |
22 Jan 2024 | 38.10 | 39.15 | 38.07 | 38.30 | 38.30 | 231,200 |
19 Jan 2024 | 38.22 | 38.22 | 37.21 | 38.09 | 38.09 | 357,700 |
18 Jan 2024 | 38.25 | 38.51 | 37.88 | 38.27 | 38.27 | 143,100 |
17 Jan 2024 | 38.15 | 38.40 | 37.66 | 38.10 | 38.10 | 185,600 |
16 Jan 2024 | 38.41 | 38.76 | 38.17 | 38.60 | 38.60 | 179,600 |
15 Jan 2024 | 38.67 | 39.30 | 38.67 | 39.04 | 39.04 | 47,600 |
12 Jan 2024 | 39.75 | 39.83 | 38.56 | 38.63 | 38.63 | 135,100 |
11 Jan 2024 | 40.42 | 40.43 | 39.01 | 39.33 | 39.33 | 215,000 |
10 Jan 2024 | 41.02 | 41.02 | 40.35 | 40.70 | 40.70 | 164,000 |
09 Jan 2024 | 40.53 | 41.27 | 40.50 | 41.08 | 41.08 | 169,200 |
08 Jan 2024 | 39.54 | 40.87 | 39.39 | 40.83 | 40.83 | 177,900 |
05 Jan 2024 | 38.82 | 39.91 | 38.66 | 39.59 | 39.59 | 170,400 |
04 Jan 2024 | 39.14 | 39.40 | 38.81 | 38.96 | 38.96 | 260,700 |
03 Jan 2024 | 38.22 | 39.17 | 38.06 | 39.16 | 39.16 | 220,800 |
02 Jan 2024 | 38.16 | 39.40 | 37.98 | 38.60 | 38.60 | 250,700 |
29 Dec 2023 | 37.92 | 38.30 | 37.58 | 38.14 | 38.14 | 124,700 |
28 Dec 2023 | 37.74 | 38.05 | 37.63 | 37.98 | 37.98 | 139,700 |
27 Dec 2023 | 38.48 | 38.80 | 38.06 | 38.14 | 38.14 | 132,500 |
22 Dec 2023 | 38.76 | 39.05 | 38.30 | 38.64 | 38.64 | 248,200 |
21 Dec 2023 | 38.30 | 39.00 | 38.30 | 38.73 | 38.73 | 211,700 |
20 Dec 2023 | 38.52 | 38.92 | 37.94 | 37.94 | 37.94 | 122,400 |
19 Dec 2023 | 38.19 | 38.86 | 38.19 | 38.62 | 38.62 | 155,500 |
18 Dec 2023 | 38.58 | 38.76 | 37.26 | 38.01 | 38.01 | 300,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |