Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 42.84 | 43.50 | 42.72 | 43.35 | 43.35 | 52,508 |
08 May 2024 | 41.25 | 43.12 | 41.20 | 43.00 | 43.00 | 67,100 |
07 May 2024 | 41.59 | 41.97 | 41.20 | 41.25 | 41.25 | 48,800 |
06 May 2024 | 42.10 | 42.50 | 41.29 | 41.29 | 41.29 | 38,100 |
03 May 2024 | 40.43 | 42.02 | 40.43 | 41.89 | 41.89 | 65,800 |
02 May 2024 | 39.49 | 40.10 | 39.16 | 40.07 | 40.07 | 44,400 |
01 May 2024 | 38.97 | 39.55 | 38.79 | 38.90 | 38.90 | 47,100 |
30 Apr 2024 | 38.37 | 38.88 | 37.51 | 38.68 | 38.68 | 71,500 |
29 Apr 2024 | 40.47 | 40.70 | 38.86 | 38.96 | 38.96 | 68,200 |
26 Apr 2024 | 41.00 | 41.57 | 40.60 | 40.60 | 40.60 | 37,300 |
25 Apr 2024 | 40.83 | 41.39 | 40.42 | 41.19 | 41.19 | 48,900 |
24 Apr 2024 | 40.40 | 41.53 | 40.40 | 41.43 | 41.43 | 40,800 |
23 Apr 2024 | 39.50 | 41.24 | 39.50 | 40.89 | 40.89 | 73,400 |
22 Apr 2024 | 39.15 | 39.69 | 39.15 | 39.40 | 39.40 | 37,500 |
19 Apr 2024 | 37.60 | 39.27 | 37.60 | 39.25 | 39.25 | 61,700 |
18 Apr 2024 | 37.39 | 38.02 | 37.30 | 37.83 | 37.83 | 54,800 |
17 Apr 2024 | 38.33 | 38.33 | 37.38 | 37.38 | 37.38 | 27,100 |
16 Apr 2024 | 37.75 | 38.07 | 37.30 | 37.79 | 37.79 | 45,200 |
15 Apr 2024 | 38.82 | 38.94 | 37.76 | 38.08 | 38.08 | 35,800 |
12 Apr 2024 | 38.32 | 39.20 | 38.22 | 38.38 | 38.38 | 56,400 |
11 Apr 2024 | 38.11 | 39.03 | 37.94 | 38.83 | 38.83 | 79,500 |
10 Apr 2024 | 38.22 | 38.61 | 37.65 | 38.10 | 38.10 | 85,500 |
09 Apr 2024 | 39.15 | 39.35 | 39.05 | 39.28 | 39.28 | 29,800 |
08 Apr 2024 | 38.89 | 39.17 | 38.58 | 38.88 | 38.88 | 28,800 |
05 Apr 2024 | 38.49 | 38.74 | 38.35 | 38.65 | 38.65 | 30,900 |
04 Apr 2024 | 38.24 | 39.12 | 38.24 | 38.58 | 38.58 | 62,200 |
03 Apr 2024 | 38.40 | 38.57 | 37.87 | 37.89 | 37.89 | 40,900 |
02 Apr 2024 | 37.90 | 38.73 | 37.75 | 38.72 | 38.72 | 60,500 |
01 Apr 2024 | 39.20 | 39.20 | 38.00 | 38.18 | 38.18 | 61,000 |
28 Mar 2024 | 38.56 | 38.99 | 38.24 | 38.87 | 38.87 | 153,900 |
27 Mar 2024 | 37.16 | 38.46 | 36.95 | 38.46 | 38.46 | 66,300 |
26 Mar 2024 | 37.36 | 37.36 | 36.60 | 36.88 | 36.88 | 33,600 |
25 Mar 2024 | 37.43 | 37.78 | 36.90 | 37.05 | 37.05 | 32,600 |
22 Mar 2024 | 38.43 | 38.43 | 36.99 | 37.20 | 37.20 | 95,600 |
21 Mar 2024 | 38.89 | 39.44 | 38.66 | 38.81 | 38.81 | 49,300 |
20 Mar 2024 | 36.90 | 38.90 | 36.90 | 38.56 | 38.56 | 52,000 |
19 Mar 2024 | 36.09 | 37.19 | 35.90 | 36.98 | 36.98 | 41,400 |
18 Mar 2024 | 36.15 | 36.44 | 35.67 | 35.99 | 35.99 | 48,600 |
15 Mar 2024 | 35.83 | 36.73 | 35.70 | 36.20 | 36.20 | 112,500 |
14 Mar 2024 | 36.49 | 36.81 | 35.84 | 36.06 | 36.06 | 45,600 |
13 Mar 2024 | 37.42 | 37.87 | 36.21 | 36.63 | 36.63 | 84,600 |
12 Mar 2024 | 37.84 | 37.85 | 37.31 | 37.59 | 37.59 | 27,000 |
11 Mar 2024 | 37.77 | 38.16 | 37.69 | 38.02 | 38.02 | 33,700 |
08 Mar 2024 | 38.44 | 38.50 | 37.59 | 37.69 | 37.69 | 56,000 |
07 Mar 2024 | 38.76 | 39.00 | 37.75 | 37.94 | 37.94 | 35,600 |
06 Mar 2024 | 38.52 | 39.06 | 37.77 | 38.31 | 38.31 | 68,600 |
05 Mar 2024 | 37.18 | 38.69 | 36.95 | 38.45 | 38.45 | 52,400 |
04 Mar 2024 | 38.20 | 38.71 | 37.02 | 37.26 | 37.26 | 60,900 |
01 Mar 2024 | 38.37 | 38.37 | 37.76 | 38.24 | 38.24 | 76,000 |
29 Feb 2024 | 38.74 | 39.24 | 38.18 | 38.39 | 38.39 | 62,100 |
28 Feb 2024 | 38.16 | 38.50 | 37.90 | 38.16 | 38.16 | 40,400 |
27 Feb 2024 | 38.73 | 39.21 | 38.35 | 38.40 | 38.40 | 33,200 |
26 Feb 2024 | 38.78 | 39.12 | 38.40 | 38.59 | 38.59 | 37,500 |
23 Feb 2024 | 38.69 | 39.54 | 38.69 | 38.82 | 38.82 | 44,500 |
22 Feb 2024 | 39.10 | 39.15 | 38.28 | 38.84 | 38.84 | 46,700 |
21 Feb 2024 | 39.56 | 39.56 | 39.05 | 39.22 | 39.22 | 56,900 |
20 Feb 2024 | 39.80 | 40.34 | 39.52 | 39.63 | 39.63 | 23,700 |
16 Feb 2024 | 40.01 | 40.37 | 39.45 | 40.24 | 40.24 | 44,800 |
15 Feb 2024 | 39.26 | 40.29 | 39.04 | 40.27 | 40.27 | 40,800 |
14 Feb 2024 | 39.01 | 39.36 | 38.20 | 38.73 | 38.73 | 58,500 |
13 Feb 2024 | 38.99 | 39.46 | 38.20 | 38.47 | 38.47 | 86,900 |
12 Feb 2024 | 39.00 | 41.07 | 38.95 | 40.26 | 40.26 | 59,700 |
09 Feb 2024 | 38.10 | 39.18 | 37.90 | 39.02 | 39.02 | 104,100 |
08 Feb 2024 | 37.83 | 38.21 | 37.55 | 38.16 | 38.16 | 32,700 |
07 Feb 2024 | 38.48 | 38.72 | 37.19 | 37.95 | 37.95 | 70,100 |
06 Feb 2024 | 38.31 | 38.78 | 37.59 | 38.45 | 38.45 | 69,900 |
05 Feb 2024 | 38.41 | 38.50 | 37.66 | 38.04 | 38.04 | 80,900 |
02 Feb 2024 | 38.63 | 39.83 | 38.55 | 38.98 | 38.98 | 48,900 |
01 Feb 2024 | 40.12 | 40.12 | 38.22 | 39.27 | 39.27 | 62,800 |
31 Jan 2024 | 42.00 | 42.00 | 39.84 | 39.90 | 39.90 | 86,700 |
30 Jan 2024 | 42.68 | 42.68 | 41.71 | 42.12 | 42.12 | 57,100 |
29 Jan 2024 | 42.23 | 42.74 | 41.50 | 42.73 | 42.73 | 33,000 |
26 Jan 2024 | 42.07 | 42.94 | 41.86 | 42.03 | 42.03 | 32,500 |
25 Jan 2024 | 42.68 | 42.68 | 40.66 | 41.42 | 41.42 | 33,600 |
24 Jan 2024 | 42.06 | 42.26 | 41.83 | 42.08 | 42.08 | 26,500 |
23 Jan 2024 | 42.59 | 42.98 | 40.90 | 41.61 | 41.61 | 57,000 |
22 Jan 2024 | 42.08 | 42.42 | 41.58 | 42.24 | 42.24 | 35,600 |
19 Jan 2024 | 40.85 | 41.56 | 40.30 | 41.55 | 41.55 | 29,700 |
18 Jan 2024 | 41.33 | 41.33 | 40.28 | 40.53 | 40.53 | 22,400 |
17 Jan 2024 | 40.90 | 41.34 | 40.60 | 41.09 | 41.09 | 32,900 |
16 Jan 2024 | 41.21 | 41.77 | 40.90 | 41.20 | 41.20 | 40,100 |
12 Jan 2024 | 43.38 | 43.41 | 41.53 | 41.95 | 41.95 | 30,800 |
11 Jan 2024 | 42.52 | 42.66 | 41.88 | 42.59 | 42.59 | 28,500 |
10 Jan 2024 | 42.42 | 42.73 | 41.82 | 42.73 | 42.73 | 28,600 |
09 Jan 2024 | 42.34 | 42.61 | 41.90 | 42.31 | 42.31 | 30,500 |
08 Jan 2024 | 42.98 | 43.00 | 42.14 | 42.99 | 42.99 | 26,400 |
05 Jan 2024 | 43.22 | 43.67 | 42.71 | 42.82 | 42.82 | 43,900 |
04 Jan 2024 | 43.00 | 43.86 | 43.00 | 43.24 | 43.24 | 35,800 |
03 Jan 2024 | 43.63 | 43.65 | 42.65 | 42.80 | 42.80 | 40,000 |
02 Jan 2024 | 41.43 | 44.85 | 41.43 | 43.78 | 43.78 | 47,400 |
29 Dec 2023 | 45.00 | 45.31 | 44.22 | 44.41 | 44.41 | 29,900 |
28 Dec 2023 | 45.07 | 45.85 | 44.94 | 45.04 | 45.04 | 23,700 |
27 Dec 2023 | 44.80 | 45.62 | 44.80 | 45.29 | 45.29 | 35,400 |
26 Dec 2023 | 45.14 | 45.53 | 44.87 | 45.00 | 45.00 | 34,800 |
22 Dec 2023 | 45.23 | 45.38 | 44.60 | 44.69 | 44.69 | 33,100 |
21 Dec 2023 | 44.99 | 44.99 | 44.42 | 44.83 | 44.83 | 30,700 |
20 Dec 2023 | 45.33 | 46.24 | 44.20 | 44.37 | 44.37 | 47,100 |
19 Dec 2023 | 45.17 | 45.77 | 44.69 | 45.60 | 45.60 | 31,100 |
18 Dec 2023 | 45.37 | 45.81 | 43.71 | 44.79 | 44.79 | 39,400 |
15 Dec 2023 | 45.67 | 45.93 | 44.21 | 45.20 | 45.20 | 121,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |