Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 54.44 | 55.40 | 54.13 | 54.54 | 54.54 | 416,800 |
23 May 2024 | 53.93 | 54.32 | 52.48 | 53.62 | 53.62 | 440,800 |
22 May 2024 | 54.75 | 56.41 | 53.40 | 53.61 | 53.61 | 573,400 |
21 May 2024 | 55.49 | 55.72 | 54.00 | 54.45 | 54.45 | 633,300 |
20 May 2024 | 53.72 | 55.83 | 53.42 | 55.55 | 55.55 | 725,900 |
17 May 2024 | 53.02 | 54.08 | 52.37 | 53.08 | 53.08 | 631,200 |
16 May 2024 | 53.67 | 53.99 | 52.26 | 52.46 | 52.46 | 881,700 |
15 May 2024 | 52.83 | 54.26 | 51.76 | 52.98 | 52.98 | 1,851,100 |
14 May 2024 | 48.90 | 50.44 | 48.54 | 50.26 | 50.26 | 640,500 |
13 May 2024 | 49.38 | 49.94 | 48.32 | 48.76 | 48.76 | 582,300 |
10 May 2024 | 47.08 | 48.96 | 45.66 | 48.74 | 48.74 | 1,096,300 |
09 May 2024 | 44.34 | 49.00 | 42.90 | 46.72 | 46.72 | 2,883,200 |
08 May 2024 | 36.88 | 37.57 | 36.01 | 37.54 | 37.54 | 693,400 |
07 May 2024 | 36.67 | 37.50 | 36.67 | 37.11 | 37.11 | 262,600 |
06 May 2024 | 35.87 | 37.15 | 35.81 | 36.67 | 36.67 | 355,700 |
03 May 2024 | 35.02 | 35.46 | 34.22 | 35.40 | 35.40 | 320,500 |
02 May 2024 | 33.08 | 34.55 | 32.73 | 34.30 | 34.30 | 391,200 |
01 May 2024 | 32.75 | 33.78 | 32.37 | 32.83 | 32.83 | 547,400 |
30 Apr 2024 | 34.11 | 34.45 | 32.83 | 32.96 | 32.96 | 349,900 |
29 Apr 2024 | 34.20 | 34.58 | 33.69 | 34.52 | 34.52 | 262,600 |
26 Apr 2024 | 34.30 | 34.54 | 33.90 | 33.97 | 33.97 | 199,400 |
25 Apr 2024 | 34.22 | 34.59 | 33.63 | 33.97 | 33.97 | 318,000 |
24 Apr 2024 | 36.30 | 36.63 | 34.87 | 34.99 | 34.99 | 359,600 |
23 Apr 2024 | 34.46 | 36.54 | 34.22 | 36.29 | 36.29 | 327,000 |
22 Apr 2024 | 34.18 | 34.47 | 33.20 | 33.98 | 33.98 | 640,200 |
19 Apr 2024 | 33.39 | 34.64 | 32.72 | 33.94 | 33.94 | 1,235,000 |
18 Apr 2024 | 34.46 | 34.46 | 33.30 | 33.62 | 33.62 | 507,200 |
17 Apr 2024 | 36.01 | 36.12 | 33.28 | 34.22 | 34.22 | 753,000 |
16 Apr 2024 | 35.22 | 36.28 | 34.41 | 36.01 | 36.01 | 449,700 |
15 Apr 2024 | 36.29 | 36.87 | 35.38 | 35.53 | 35.53 | 355,100 |
12 Apr 2024 | 36.16 | 36.30 | 35.33 | 36.03 | 36.03 | 330,700 |
11 Apr 2024 | 36.09 | 36.53 | 35.19 | 36.38 | 36.38 | 456,400 |
10 Apr 2024 | 35.72 | 36.80 | 34.77 | 35.90 | 35.90 | 373,800 |
09 Apr 2024 | 37.23 | 37.23 | 36.07 | 36.52 | 36.52 | 235,300 |
08 Apr 2024 | 37.49 | 37.69 | 36.83 | 37.01 | 37.01 | 243,800 |
05 Apr 2024 | 36.62 | 37.71 | 36.62 | 37.43 | 37.43 | 457,000 |
04 Apr 2024 | 38.46 | 39.01 | 36.18 | 36.41 | 36.41 | 546,100 |
03 Apr 2024 | 37.35 | 38.83 | 37.19 | 38.24 | 38.24 | 389,900 |
02 Apr 2024 | 37.94 | 38.13 | 37.15 | 37.39 | 37.39 | 326,200 |
01 Apr 2024 | 38.57 | 38.72 | 37.73 | 38.38 | 38.38 | 293,700 |
28 Mar 2024 | 37.85 | 38.80 | 37.40 | 38.34 | 38.34 | 473,500 |
27 Mar 2024 | 36.86 | 37.85 | 36.77 | 37.85 | 37.85 | 328,200 |
26 Mar 2024 | 36.28 | 37.14 | 36.16 | 36.65 | 36.65 | 287,500 |
25 Mar 2024 | 36.33 | 37.22 | 35.63 | 36.03 | 36.03 | 348,300 |
22 Mar 2024 | 36.27 | 36.94 | 35.69 | 36.33 | 36.33 | 416,500 |
21 Mar 2024 | 35.00 | 36.28 | 34.51 | 36.25 | 36.25 | 537,000 |
20 Mar 2024 | 34.00 | 35.17 | 33.69 | 34.71 | 34.71 | 555,000 |
19 Mar 2024 | 32.51 | 34.25 | 32.00 | 34.24 | 34.24 | 542,300 |
18 Mar 2024 | 32.06 | 32.78 | 31.86 | 32.58 | 32.58 | 228,800 |
15 Mar 2024 | 31.90 | 32.42 | 31.42 | 31.80 | 31.80 | 646,300 |
14 Mar 2024 | 33.15 | 33.28 | 31.72 | 32.04 | 32.04 | 358,400 |
13 Mar 2024 | 33.24 | 33.35 | 32.78 | 33.01 | 33.01 | 296,800 |
12 Mar 2024 | 33.00 | 33.46 | 32.72 | 32.96 | 32.96 | 458,800 |
11 Mar 2024 | 32.37 | 32.94 | 31.75 | 32.89 | 32.89 | 387,100 |
08 Mar 2024 | 33.24 | 33.42 | 31.92 | 32.40 | 32.40 | 409,500 |
07 Mar 2024 | 34.31 | 34.89 | 32.60 | 32.85 | 32.85 | 438,800 |
06 Mar 2024 | 34.01 | 34.53 | 33.66 | 34.05 | 34.05 | 330,000 |
05 Mar 2024 | 33.49 | 34.21 | 33.25 | 33.91 | 33.91 | 633,600 |
04 Mar 2024 | 34.60 | 34.90 | 33.57 | 33.72 | 33.72 | 436,100 |
01 Mar 2024 | 34.00 | 34.79 | 33.75 | 34.43 | 34.43 | 475,300 |
29 Feb 2024 | 33.44 | 34.01 | 33.02 | 33.84 | 33.84 | 867,400 |
28 Feb 2024 | 32.99 | 33.19 | 32.50 | 32.67 | 32.67 | 610,100 |
27 Feb 2024 | 32.61 | 33.03 | 32.32 | 32.99 | 32.99 | 458,600 |
26 Feb 2024 | 31.45 | 32.72 | 31.19 | 32.28 | 32.28 | 624,200 |
23 Feb 2024 | 31.13 | 31.94 | 30.92 | 31.50 | 31.50 | 595,400 |
22 Feb 2024 | 30.24 | 31.37 | 29.93 | 31.19 | 31.19 | 1,170,700 |
21 Feb 2024 | 30.08 | 30.63 | 29.78 | 29.90 | 29.90 | 345,000 |
20 Feb 2024 | 31.85 | 32.35 | 30.23 | 30.40 | 30.40 | 946,300 |
16 Feb 2024 | 33.26 | 33.50 | 32.13 | 32.31 | 32.31 | 1,209,800 |
15 Feb 2024 | 32.09 | 33.94 | 31.99 | 33.89 | 33.89 | 816,700 |
14 Feb 2024 | 31.00 | 32.27 | 30.78 | 31.84 | 31.84 | 625,600 |
13 Feb 2024 | 30.07 | 30.83 | 29.90 | 30.45 | 30.45 | 611,100 |
12 Feb 2024 | 30.54 | 31.68 | 30.41 | 31.00 | 31.00 | 589,200 |
09 Feb 2024 | 30.70 | 31.00 | 29.90 | 30.55 | 30.55 | 657,000 |
08 Feb 2024 | 33.00 | 33.22 | 29.00 | 30.33 | 30.33 | 1,560,300 |
07 Feb 2024 | 31.50 | 32.13 | 30.30 | 31.25 | 31.25 | 852,500 |
06 Feb 2024 | 30.90 | 31.20 | 30.36 | 31.17 | 31.17 | 382,100 |
05 Feb 2024 | 30.72 | 31.22 | 30.17 | 31.03 | 31.03 | 321,100 |
02 Feb 2024 | 31.24 | 31.26 | 30.17 | 30.91 | 30.91 | 682,300 |
01 Feb 2024 | 29.19 | 31.05 | 29.19 | 30.73 | 30.73 | 798,400 |
31 Jan 2024 | 29.37 | 29.55 | 28.81 | 29.13 | 29.13 | 318,800 |
30 Jan 2024 | 29.50 | 29.83 | 29.06 | 29.40 | 29.40 | 424,800 |
29 Jan 2024 | 28.09 | 29.65 | 27.68 | 29.60 | 29.60 | 574,000 |
26 Jan 2024 | 28.04 | 28.19 | 27.77 | 28.01 | 28.01 | 264,200 |
25 Jan 2024 | 27.79 | 28.25 | 27.36 | 27.88 | 27.88 | 328,200 |
24 Jan 2024 | 27.55 | 27.67 | 27.09 | 27.30 | 27.30 | 364,500 |
23 Jan 2024 | 26.62 | 27.18 | 26.47 | 27.00 | 27.00 | 347,300 |
22 Jan 2024 | 25.66 | 26.41 | 25.66 | 26.41 | 26.41 | 385,700 |
19 Jan 2024 | 25.12 | 25.34 | 24.52 | 25.30 | 25.30 | 568,800 |
18 Jan 2024 | 25.32 | 25.68 | 24.44 | 25.00 | 25.00 | 266,900 |
17 Jan 2024 | 24.43 | 25.08 | 24.15 | 24.97 | 24.97 | 524,400 |
16 Jan 2024 | 24.33 | 24.57 | 24.08 | 24.50 | 24.50 | 341,100 |
12 Jan 2024 | 25.12 | 25.27 | 24.37 | 24.60 | 24.60 | 332,500 |
11 Jan 2024 | 25.05 | 25.05 | 24.17 | 24.80 | 24.80 | 357,200 |
10 Jan 2024 | 25.32 | 25.33 | 24.53 | 25.05 | 25.05 | 302,500 |
09 Jan 2024 | 24.62 | 26.04 | 24.60 | 25.32 | 25.32 | 451,500 |
08 Jan 2024 | 24.92 | 25.58 | 24.64 | 24.80 | 24.80 | 268,600 |
05 Jan 2024 | 24.99 | 25.29 | 24.57 | 24.88 | 24.88 | 337,500 |
04 Jan 2024 | 25.19 | 25.70 | 24.99 | 25.21 | 25.21 | 329,700 |
03 Jan 2024 | 26.00 | 26.00 | 24.88 | 25.08 | 25.08 | 1,109,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |