Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 45.78 | 46.70 | 45.27 | 46.56 | 46.56 | 40,256 |
20 May 2024 | 45.21 | 47.74 | 45.20 | 46.50 | 46.50 | 296,200 |
17 May 2024 | 44.75 | 45.26 | 44.39 | 45.10 | 45.10 | 250,900 |
16 May 2024 | 45.13 | 45.72 | 44.31 | 44.37 | 44.37 | 160,000 |
15 May 2024 | 44.52 | 45.29 | 43.76 | 45.25 | 45.25 | 207,000 |
14 May 2024 | 43.45 | 44.08 | 43.30 | 43.96 | 43.96 | 135,500 |
13 May 2024 | 44.30 | 44.58 | 43.39 | 43.51 | 43.51 | 148,800 |
10 May 2024 | 44.97 | 45.43 | 44.09 | 44.16 | 44.16 | 203,300 |
09 May 2024 | 43.69 | 44.60 | 43.06 | 44.58 | 44.58 | 398,800 |
08 May 2024 | 43.28 | 43.95 | 42.94 | 43.79 | 43.79 | 231,600 |
07 May 2024 | 45.82 | 47.40 | 43.62 | 44.07 | 44.07 | 415,300 |
06 May 2024 | 42.16 | 43.37 | 42.16 | 42.96 | 42.96 | 199,000 |
03 May 2024 | 42.22 | 42.30 | 41.47 | 42.11 | 42.11 | 188,000 |
02 May 2024 | 41.01 | 41.44 | 40.32 | 41.03 | 41.03 | 209,900 |
01 May 2024 | 41.44 | 41.83 | 39.64 | 40.28 | 40.28 | 257,400 |
30 Apr 2024 | 42.31 | 42.92 | 41.78 | 41.83 | 41.83 | 182,100 |
29 Apr 2024 | 41.82 | 42.96 | 41.60 | 42.67 | 42.67 | 150,100 |
26 Apr 2024 | 40.82 | 42.24 | 40.72 | 41.96 | 41.96 | 98,700 |
25 Apr 2024 | 40.26 | 41.11 | 39.88 | 40.82 | 40.82 | 179,600 |
24 Apr 2024 | 40.29 | 41.37 | 39.69 | 40.26 | 40.26 | 220,100 |
23 Apr 2024 | 38.93 | 40.39 | 38.86 | 39.75 | 39.75 | 268,400 |
22 Apr 2024 | 39.53 | 39.55 | 38.16 | 38.41 | 38.41 | 324,400 |
19 Apr 2024 | 40.31 | 40.98 | 38.87 | 38.99 | 38.99 | 404,100 |
18 Apr 2024 | 41.37 | 41.50 | 40.37 | 40.50 | 40.50 | 304,200 |
17 Apr 2024 | 43.50 | 43.66 | 41.73 | 41.85 | 41.85 | 189,300 |
16 Apr 2024 | 42.24 | 43.68 | 41.75 | 43.42 | 43.42 | 217,300 |
15 Apr 2024 | 44.02 | 44.32 | 42.19 | 42.54 | 42.54 | 218,100 |
12 Apr 2024 | 44.73 | 45.00 | 43.52 | 43.79 | 43.79 | 207,600 |
11 Apr 2024 | 44.93 | 45.78 | 44.61 | 45.45 | 45.45 | 157,300 |
10 Apr 2024 | 45.97 | 46.43 | 44.24 | 44.68 | 44.68 | 222,300 |
09 Apr 2024 | 46.64 | 47.22 | 45.67 | 47.22 | 47.22 | 181,900 |
08 Apr 2024 | 46.31 | 46.77 | 46.00 | 46.15 | 46.15 | 116,100 |
05 Apr 2024 | 45.09 | 46.04 | 45.09 | 45.68 | 45.68 | 107,800 |
04 Apr 2024 | 47.00 | 47.49 | 44.76 | 45.07 | 45.07 | 155,600 |
03 Apr 2024 | 44.85 | 46.78 | 44.85 | 46.17 | 46.17 | 213,600 |
02 Apr 2024 | 44.89 | 45.77 | 44.44 | 45.66 | 45.66 | 295,900 |
01 Apr 2024 | 45.91 | 46.79 | 45.22 | 45.63 | 45.63 | 322,800 |
28 Mar 2024 | 46.15 | 46.42 | 45.21 | 45.94 | 45.94 | 355,600 |
27 Mar 2024 | 44.47 | 46.43 | 44.24 | 46.26 | 46.26 | 298,700 |
26 Mar 2024 | 44.82 | 45.43 | 44.02 | 44.05 | 44.05 | 225,300 |
25 Mar 2024 | 44.63 | 46.16 | 44.46 | 44.49 | 44.49 | 208,900 |
22 Mar 2024 | 44.30 | 45.04 | 43.85 | 44.91 | 44.91 | 217,400 |
21 Mar 2024 | 45.02 | 46.92 | 44.61 | 44.70 | 44.70 | 326,100 |
20 Mar 2024 | 42.74 | 44.20 | 42.40 | 43.65 | 43.65 | 300,500 |
19 Mar 2024 | 41.95 | 43.05 | 41.61 | 42.71 | 42.71 | 158,100 |
18 Mar 2024 | 43.77 | 44.15 | 42.45 | 42.50 | 42.50 | 254,900 |
15 Mar 2024 | 42.48 | 43.16 | 41.93 | 43.03 | 43.03 | 665,900 |
14 Mar 2024 | 44.00 | 44.38 | 42.68 | 42.96 | 42.96 | 268,300 |
13 Mar 2024 | 45.60 | 45.60 | 44.05 | 44.30 | 44.30 | 219,000 |
12 Mar 2024 | 45.66 | 46.08 | 44.61 | 46.00 | 46.00 | 222,800 |
11 Mar 2024 | 45.42 | 46.24 | 45.07 | 45.59 | 45.59 | 219,200 |
08 Mar 2024 | 46.82 | 47.44 | 45.84 | 46.35 | 46.35 | 277,600 |
07 Mar 2024 | 46.63 | 47.83 | 46.61 | 47.01 | 47.01 | 251,900 |
06 Mar 2024 | 46.00 | 46.69 | 45.55 | 46.18 | 46.18 | 248,300 |
05 Mar 2024 | 44.27 | 45.74 | 44.00 | 45.36 | 45.36 | 272,600 |
04 Mar 2024 | 45.32 | 45.60 | 44.21 | 44.91 | 44.91 | 445,300 |
01 Mar 2024 | 43.32 | 45.07 | 42.95 | 44.83 | 44.83 | 457,000 |
29 Feb 2024 | 43.49 | 43.53 | 42.40 | 43.20 | 43.20 | 582,900 |
28 Feb 2024 | 43.51 | 43.78 | 42.04 | 42.48 | 42.48 | 402,600 |
27 Feb 2024 | 44.90 | 45.85 | 44.13 | 44.43 | 44.43 | 1,060,100 |
26 Feb 2024 | 43.66 | 45.24 | 43.54 | 44.94 | 44.94 | 423,300 |
23 Feb 2024 | 44.30 | 44.38 | 42.57 | 43.49 | 43.49 | 362,600 |
22 Feb 2024 | 45.43 | 49.25 | 44.28 | 44.41 | 44.41 | 974,500 |
21 Feb 2024 | 41.55 | 42.22 | 40.52 | 42.21 | 42.21 | 404,500 |
20 Feb 2024 | 43.80 | 43.80 | 41.64 | 41.78 | 41.78 | 467,100 |
16 Feb 2024 | 43.51 | 45.20 | 43.17 | 44.31 | 44.31 | 334,100 |
15 Feb 2024 | 42.88 | 43.61 | 42.08 | 43.14 | 43.14 | 391,100 |
14 Feb 2024 | 42.26 | 42.87 | 41.59 | 42.38 | 42.38 | 318,400 |
13 Feb 2024 | 41.07 | 42.19 | 40.37 | 41.13 | 41.13 | 447,600 |
12 Feb 2024 | 43.93 | 44.89 | 43.04 | 43.04 | 43.04 | 435,800 |
09 Feb 2024 | 42.46 | 43.69 | 42.41 | 43.64 | 43.64 | 422,700 |
08 Feb 2024 | 41.10 | 42.35 | 40.88 | 42.07 | 42.07 | 337,400 |
07 Feb 2024 | 40.35 | 41.16 | 39.65 | 40.84 | 40.84 | 417,400 |
06 Feb 2024 | 39.75 | 40.57 | 39.53 | 40.34 | 40.34 | 335,400 |
05 Feb 2024 | 40.83 | 41.02 | 39.03 | 39.74 | 39.74 | 332,400 |
02 Feb 2024 | 39.11 | 41.06 | 38.82 | 40.50 | 40.50 | 595,900 |
01 Feb 2024 | 38.42 | 39.20 | 38.19 | 38.77 | 38.77 | 389,800 |
31 Jan 2024 | 38.17 | 39.19 | 37.62 | 38.20 | 38.20 | 585,300 |
30 Jan 2024 | 38.48 | 38.74 | 37.85 | 38.55 | 38.55 | 281,100 |
29 Jan 2024 | 37.56 | 38.78 | 37.08 | 38.76 | 38.76 | 248,000 |
26 Jan 2024 | 38.04 | 38.54 | 37.23 | 37.72 | 37.72 | 238,100 |
25 Jan 2024 | 39.39 | 39.45 | 38.19 | 38.53 | 38.53 | 495,500 |
24 Jan 2024 | 39.42 | 39.60 | 38.14 | 38.23 | 38.23 | 482,700 |
23 Jan 2024 | 38.53 | 38.57 | 37.72 | 38.54 | 38.54 | 409,200 |
22 Jan 2024 | 37.50 | 38.84 | 37.50 | 38.23 | 38.23 | 375,900 |
19 Jan 2024 | 35.35 | 37.28 | 35.03 | 37.23 | 37.23 | 414,100 |
18 Jan 2024 | 33.46 | 34.97 | 33.46 | 34.82 | 34.82 | 436,600 |
17 Jan 2024 | 32.93 | 33.15 | 32.10 | 32.75 | 32.75 | 186,300 |
16 Jan 2024 | 32.60 | 33.65 | 32.60 | 33.42 | 33.42 | 217,100 |
12 Jan 2024 | 32.80 | 33.03 | 32.35 | 32.82 | 32.82 | 161,400 |
11 Jan 2024 | 32.55 | 32.93 | 31.95 | 32.40 | 32.40 | 217,100 |
10 Jan 2024 | 32.40 | 32.74 | 31.87 | 32.72 | 32.72 | 158,700 |
09 Jan 2024 | 31.81 | 32.45 | 31.62 | 32.21 | 32.21 | 181,000 |
08 Jan 2024 | 31.38 | 32.88 | 31.38 | 32.46 | 32.46 | 282,200 |
05 Jan 2024 | 31.14 | 31.60 | 31.01 | 31.35 | 31.35 | 176,400 |
04 Jan 2024 | 32.22 | 32.51 | 31.33 | 31.35 | 31.35 | 163,200 |
03 Jan 2024 | 32.65 | 32.65 | 32.01 | 32.21 | 32.21 | 219,800 |
02 Jan 2024 | 33.57 | 33.72 | 32.75 | 33.03 | 33.03 | 240,800 |
29 Dec 2023 | 34.93 | 34.95 | 34.03 | 34.14 | 34.14 | 155,700 |
28 Dec 2023 | 35.00 | 35.18 | 34.64 | 34.95 | 34.95 | 190,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |