Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 33.25 | 33.25 | 32.46 | 32.87 | 32.87 | 34,500 |
22 May 2024 | 31.32 | 33.51 | 31.03 | 33.17 | 33.17 | 309,200 |
21 May 2024 | 32.08 | 32.23 | 30.65 | 31.26 | 31.26 | 401,700 |
20 May 2024 | 31.98 | 32.41 | 30.96 | 32.37 | 32.37 | 200,600 |
17 May 2024 | 32.34 | 32.48 | 31.44 | 32.18 | 32.18 | 376,400 |
16 May 2024 | 31.79 | 32.25 | 31.10 | 31.92 | 31.92 | 228,800 |
15 May 2024 | 32.81 | 33.17 | 31.56 | 31.86 | 31.86 | 389,200 |
14 May 2024 | 30.97 | 32.31 | 30.97 | 31.84 | 31.84 | 393,500 |
13 May 2024 | 30.81 | 32.33 | 30.79 | 31.01 | 31.01 | 241,300 |
10 May 2024 | 30.85 | 31.25 | 29.48 | 30.36 | 30.36 | 196,800 |
09 May 2024 | 28.73 | 31.36 | 28.25 | 30.77 | 30.77 | 344,700 |
08 May 2024 | 29.88 | 29.88 | 28.42 | 29.34 | 29.34 | 275,700 |
07 May 2024 | 30.41 | 30.43 | 29.42 | 30.04 | 30.04 | 311,400 |
06 May 2024 | 29.92 | 30.51 | 29.29 | 30.17 | 30.17 | 217,800 |
03 May 2024 | 29.46 | 30.38 | 29.39 | 29.79 | 29.79 | 271,400 |
02 May 2024 | 28.78 | 29.77 | 28.40 | 29.00 | 29.00 | 276,200 |
01 May 2024 | 27.79 | 29.71 | 27.79 | 28.53 | 28.53 | 437,300 |
30 Apr 2024 | 28.17 | 29.30 | 27.80 | 27.84 | 27.84 | 531,800 |
29 Apr 2024 | 27.74 | 28.67 | 27.39 | 28.29 | 28.29 | 227,300 |
26 Apr 2024 | 26.55 | 27.90 | 25.64 | 27.55 | 27.55 | 368,900 |
25 Apr 2024 | 26.57 | 27.04 | 25.86 | 26.52 | 26.52 | 314,500 |
24 Apr 2024 | 27.38 | 27.94 | 26.57 | 27.30 | 27.30 | 366,500 |
23 Apr 2024 | 27.09 | 28.53 | 26.98 | 27.00 | 27.00 | 554,100 |
22 Apr 2024 | 29.00 | 29.00 | 26.94 | 26.98 | 26.98 | 379,100 |
19 Apr 2024 | 29.98 | 30.06 | 28.08 | 28.69 | 28.69 | 565,200 |
18 Apr 2024 | 30.29 | 30.38 | 29.85 | 30.02 | 30.02 | 315,900 |
17 Apr 2024 | 30.15 | 30.47 | 29.31 | 30.28 | 30.28 | 334,300 |
16 Apr 2024 | 30.06 | 31.47 | 29.86 | 29.93 | 29.93 | 286,100 |
15 Apr 2024 | 31.98 | 32.55 | 30.39 | 30.52 | 30.52 | 387,300 |
12 Apr 2024 | 31.99 | 32.49 | 31.53 | 31.83 | 31.83 | 408,300 |
11 Apr 2024 | 31.87 | 32.46 | 30.96 | 32.04 | 32.04 | 426,000 |
10 Apr 2024 | 31.07 | 31.97 | 30.40 | 31.52 | 31.52 | 479,400 |
09 Apr 2024 | 31.84 | 32.88 | 31.14 | 32.08 | 32.08 | 466,700 |
08 Apr 2024 | 30.81 | 31.92 | 29.90 | 31.78 | 31.78 | 504,600 |
05 Apr 2024 | 29.99 | 31.15 | 28.75 | 30.10 | 30.10 | 583,800 |
04 Apr 2024 | 30.50 | 31.86 | 29.34 | 29.50 | 29.50 | 901,800 |
03 Apr 2024 | 31.13 | 32.41 | 29.87 | 30.50 | 30.50 | 1,031,500 |
02 Apr 2024 | 33.00 | 33.00 | 29.35 | 32.03 | 32.03 | 1,529,800 |
01 Apr 2024 | 26.50 | 35.40 | 25.60 | 34.21 | 34.21 | 6,219,200 |
28 Mar 2024 | 60.52 | 62.69 | 59.20 | 62.26 | 62.26 | 264,000 |
27 Mar 2024 | 60.62 | 62.07 | 58.97 | 60.51 | 60.51 | 244,400 |
26 Mar 2024 | 59.73 | 60.61 | 59.00 | 60.30 | 60.30 | 249,000 |
25 Mar 2024 | 60.43 | 60.96 | 58.91 | 59.50 | 59.50 | 251,700 |
22 Mar 2024 | 60.76 | 60.89 | 57.14 | 60.61 | 60.61 | 388,700 |
21 Mar 2024 | 66.40 | 68.86 | 59.53 | 61.41 | 61.41 | 601,100 |
20 Mar 2024 | 67.75 | 67.80 | 63.82 | 66.40 | 66.40 | 261,600 |
19 Mar 2024 | 65.76 | 67.76 | 65.18 | 67.64 | 67.64 | 194,700 |
18 Mar 2024 | 61.29 | 66.43 | 60.74 | 66.04 | 66.04 | 356,900 |
15 Mar 2024 | 62.74 | 64.82 | 61.42 | 61.78 | 61.78 | 1,089,700 |
14 Mar 2024 | 65.09 | 65.59 | 61.65 | 63.03 | 63.03 | 206,400 |
13 Mar 2024 | 63.48 | 66.32 | 63.48 | 65.46 | 65.46 | 233,700 |
12 Mar 2024 | 64.75 | 65.99 | 63.10 | 63.63 | 63.63 | 695,500 |
11 Mar 2024 | 65.44 | 65.69 | 60.98 | 64.42 | 64.42 | 485,300 |
08 Mar 2024 | 63.74 | 66.78 | 62.76 | 65.29 | 65.29 | 281,400 |
07 Mar 2024 | 66.61 | 66.61 | 62.35 | 62.66 | 62.66 | 625,100 |
06 Mar 2024 | 69.59 | 70.54 | 64.97 | 66.08 | 66.08 | 309,600 |
05 Mar 2024 | 73.00 | 73.66 | 68.00 | 69.04 | 69.04 | 358,800 |
04 Mar 2024 | 76.43 | 77.60 | 73.62 | 73.80 | 73.80 | 259,600 |
01 Mar 2024 | 68.55 | 75.52 | 68.55 | 75.32 | 75.32 | 379,100 |
29 Feb 2024 | 66.56 | 69.38 | 66.54 | 68.67 | 68.67 | 409,600 |
28 Feb 2024 | 66.09 | 68.23 | 63.08 | 65.14 | 65.14 | 231,500 |
27 Feb 2024 | 64.67 | 67.11 | 63.53 | 66.25 | 66.25 | 472,100 |
26 Feb 2024 | 64.30 | 66.83 | 63.92 | 64.66 | 64.66 | 267,300 |
23 Feb 2024 | 64.98 | 65.93 | 64.37 | 65.00 | 65.00 | 233,500 |
22 Feb 2024 | 65.32 | 67.73 | 64.51 | 64.98 | 64.98 | 339,400 |
21 Feb 2024 | 65.92 | 66.34 | 62.07 | 64.86 | 64.86 | 286,200 |
20 Feb 2024 | 66.30 | 67.80 | 64.84 | 66.42 | 66.42 | 138,400 |
16 Feb 2024 | 65.18 | 67.54 | 64.89 | 65.92 | 65.92 | 171,900 |
15 Feb 2024 | 68.15 | 68.29 | 65.78 | 65.94 | 65.94 | 171,000 |
14 Feb 2024 | 67.49 | 68.81 | 66.48 | 67.66 | 67.66 | 138,000 |
13 Feb 2024 | 67.50 | 67.89 | 65.64 | 66.44 | 66.44 | 185,100 |
12 Feb 2024 | 68.59 | 69.45 | 67.80 | 69.03 | 69.03 | 198,000 |
09 Feb 2024 | 67.28 | 68.41 | 66.68 | 68.29 | 68.29 | 115,500 |
08 Feb 2024 | 65.70 | 67.09 | 65.47 | 66.73 | 66.73 | 101,100 |
07 Feb 2024 | 66.48 | 66.87 | 64.67 | 65.25 | 65.25 | 121,800 |
06 Feb 2024 | 70.13 | 70.21 | 65.24 | 66.42 | 66.42 | 339,100 |
05 Feb 2024 | 66.60 | 70.27 | 66.45 | 70.08 | 70.08 | 149,600 |
02 Feb 2024 | 67.29 | 67.66 | 65.19 | 67.50 | 67.50 | 100,800 |
01 Feb 2024 | 66.19 | 67.99 | 64.74 | 67.68 | 67.68 | 194,300 |
31 Jan 2024 | 64.49 | 67.10 | 64.48 | 65.75 | 65.75 | 188,200 |
30 Jan 2024 | 65.49 | 65.84 | 62.99 | 64.68 | 64.68 | 130,300 |
29 Jan 2024 | 64.74 | 65.60 | 63.07 | 65.21 | 65.21 | 178,600 |
26 Jan 2024 | 63.37 | 64.71 | 61.99 | 64.42 | 64.42 | 165,000 |
25 Jan 2024 | 62.33 | 64.06 | 61.88 | 63.30 | 63.30 | 173,000 |
24 Jan 2024 | 66.45 | 66.79 | 61.95 | 61.96 | 61.96 | 174,000 |
23 Jan 2024 | 68.50 | 69.00 | 65.00 | 65.97 | 65.97 | 816,000 |
22 Jan 2024 | 65.84 | 68.32 | 64.76 | 68.19 | 68.19 | 271,200 |
19 Jan 2024 | 62.81 | 64.78 | 61.37 | 64.71 | 64.71 | 154,500 |
18 Jan 2024 | 65.41 | 66.09 | 60.80 | 62.07 | 62.07 | 153,800 |
17 Jan 2024 | 62.00 | 66.14 | 61.39 | 65.00 | 65.00 | 493,900 |
16 Jan 2024 | 62.05 | 63.54 | 60.56 | 62.47 | 62.47 | 173,100 |
12 Jan 2024 | 62.44 | 64.79 | 61.55 | 62.71 | 62.71 | 135,800 |
11 Jan 2024 | 63.04 | 63.04 | 59.74 | 62.00 | 62.00 | 227,800 |
10 Jan 2024 | 64.45 | 66.48 | 63.40 | 63.90 | 63.90 | 374,300 |
09 Jan 2024 | 62.26 | 65.24 | 61.94 | 64.42 | 64.42 | 256,100 |
08 Jan 2024 | 57.61 | 62.19 | 56.86 | 61.98 | 61.98 | 363,600 |
05 Jan 2024 | 60.64 | 60.86 | 57.85 | 57.92 | 57.92 | 263,500 |
04 Jan 2024 | 59.98 | 61.53 | 58.90 | 60.99 | 60.99 | 184,400 |
03 Jan 2024 | 59.93 | 61.38 | 59.20 | 59.50 | 59.50 | 315,700 |
02 Jan 2024 | 57.23 | 60.49 | 55.75 | 59.73 | 59.73 | 387,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |