Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 41.13 | 41.31 | 40.98 | 41.10 | 41.10 | 43,500 |
09 May 2024 | 41.00 | 41.18 | 40.91 | 40.98 | 40.98 | 45,700 |
08 May 2024 | 41.21 | 41.33 | 40.84 | 40.97 | 40.97 | 29,200 |
07 May 2024 | 40.58 | 41.04 | 40.58 | 40.72 | 40.72 | 79,300 |
06 May 2024 | 40.27 | 40.27 | 39.90 | 39.98 | 39.98 | 109,700 |
03 May 2024 | 39.83 | 39.93 | 39.57 | 39.72 | 39.72 | 35,200 |
02 May 2024 | 39.18 | 39.53 | 38.97 | 39.35 | 39.35 | 135,800 |
01 May 2024 | 38.25 | 40.36 | 38.00 | 39.03 | 39.03 | 35,800 |
30 Apr 2024 | 39.59 | 39.74 | 39.18 | 39.18 | 39.18 | 46,400 |
29 Apr 2024 | 40.38 | 40.48 | 40.01 | 40.23 | 40.23 | 74,900 |
26 Apr 2024 | 40.57 | 40.71 | 40.28 | 40.29 | 40.29 | 50,100 |
25 Apr 2024 | 39.34 | 40.25 | 38.91 | 40.08 | 40.08 | 83,300 |
24 Apr 2024 | 41.89 | 41.89 | 41.45 | 41.65 | 41.65 | 77,300 |
23 Apr 2024 | 40.90 | 41.25 | 40.83 | 41.10 | 41.10 | 110,000 |
22 Apr 2024 | 40.98 | 41.31 | 40.88 | 41.07 | 41.07 | 87,200 |
19 Apr 2024 | 40.61 | 40.84 | 40.33 | 40.41 | 40.41 | 43,400 |
18 Apr 2024 | 40.80 | 41.01 | 40.54 | 40.62 | 40.62 | 56,800 |
17 Apr 2024 | 41.18 | 41.18 | 40.53 | 40.66 | 40.66 | 62,700 |
16 Apr 2024 | 41.02 | 41.41 | 40.91 | 41.23 | 41.23 | 72,500 |
15 Apr 2024 | 41.83 | 41.92 | 40.93 | 41.21 | 41.21 | 57,200 |
12 Apr 2024 | 41.97 | 41.98 | 41.41 | 41.50 | 41.50 | 82,700 |
11 Apr 2024 | 42.72 | 42.94 | 42.27 | 42.86 | 42.86 | 75,800 |
10 Apr 2024 | 42.58 | 42.78 | 42.47 | 42.57 | 42.57 | 46,500 |
09 Apr 2024 | 43.47 | 43.50 | 43.01 | 43.42 | 43.42 | 52,100 |
08 Apr 2024 | 43.70 | 43.85 | 43.43 | 43.64 | 43.64 | 37,400 |
05 Apr 2024 | 42.94 | 43.74 | 42.75 | 43.50 | 43.50 | 76,000 |
04 Apr 2024 | 43.20 | 43.45 | 42.45 | 42.83 | 42.83 | 71,200 |
03 Apr 2024 | 42.88 | 43.36 | 42.78 | 43.06 | 43.06 | 59,800 |
02 Apr 2024 | 43.36 | 43.42 | 42.95 | 43.08 | 43.08 | 53,500 |
01 Apr 2024 | 43.83 | 45.13 | 43.35 | 44.29 | 44.29 | 39,900 |
28 Mar 2024 | 44.38 | 44.58 | 44.09 | 44.28 | 44.28 | 70,000 |
27 Mar 2024 | 44.75 | 44.84 | 44.45 | 44.72 | 44.72 | 42,300 |
26 Mar 2024 | 44.69 | 45.12 | 44.62 | 44.90 | 44.90 | 56,000 |
25 Mar 2024 | 44.39 | 44.68 | 44.36 | 44.58 | 44.58 | 305,800 |
22 Mar 2024 | 44.93 | 45.27 | 44.63 | 45.19 | 45.19 | 993,200 |
21 Mar 2024 | 44.57 | 45.05 | 44.35 | 44.54 | 44.54 | 364,000 |
20 Mar 2024 | 44.71 | 45.07 | 44.34 | 44.98 | 44.98 | 5,240,300 |
19 Mar 2024 | 44.51 | 44.62 | 44.23 | 44.57 | 44.57 | 413,800 |
18 Mar 2024 | 45.76 | 45.86 | 45.56 | 45.65 | 45.65 | 119,600 |
15 Mar 2024 | 45.57 | 45.93 | 45.10 | 45.44 | 45.44 | 63,900 |
14 Mar 2024 | 45.91 | 46.11 | 45.62 | 45.79 | 45.79 | 46,500 |
13 Mar 2024 | 46.63 | 46.64 | 46.16 | 46.31 | 46.31 | 587,800 |
12 Mar 2024 | 46.07 | 46.53 | 45.80 | 46.22 | 46.22 | 126,100 |
11 Mar 2024 | 45.89 | 46.34 | 45.81 | 46.30 | 46.30 | 35,500 |
08 Mar 2024 | 46.25 | 46.29 | 45.79 | 45.82 | 45.82 | 31,800 |
07 Mar 2024 | 46.14 | 46.49 | 45.94 | 46.40 | 46.40 | 222,800 |
06 Mar 2024 | 45.60 | 46.07 | 45.51 | 45.92 | 45.92 | 45,600 |
05 Mar 2024 | 45.94 | 46.00 | 44.96 | 45.09 | 45.09 | 51,400 |
04 Mar 2024 | 46.52 | 46.79 | 46.38 | 46.51 | 46.51 | 87,600 |
01 Mar 2024 | 46.13 | 46.58 | 46.06 | 46.47 | 46.47 | 64,900 |
29 Feb 2024 | 47.24 | 47.30 | 46.45 | 46.98 | 46.98 | 40,600 |
28 Feb 2024 | 46.70 | 46.92 | 46.62 | 46.80 | 46.80 | 60,000 |
27 Feb 2024 | 46.78 | 47.05 | 46.75 | 46.96 | 46.96 | 82,600 |
26 Feb 2024 | 47.01 | 47.13 | 46.74 | 46.87 | 46.87 | 27,800 |
23 Feb 2024 | 46.87 | 47.12 | 46.73 | 46.83 | 46.83 | 40,400 |
22 Feb 2024 | 47.26 | 47.50 | 46.88 | 46.96 | 46.96 | 187,500 |
21 Feb 2024 | 46.45 | 46.45 | 46.03 | 46.25 | 46.25 | 59,300 |
20 Feb 2024 | 46.76 | 46.90 | 46.40 | 46.61 | 46.61 | 76,300 |
16 Feb 2024 | 46.62 | 46.95 | 46.40 | 46.65 | 46.65 | 32,600 |
15 Feb 2024 | 46.40 | 46.45 | 46.08 | 46.45 | 46.45 | 66,400 |
14 Feb 2024 | 45.79 | 46.17 | 45.76 | 46.07 | 46.07 | 40,900 |
13 Feb 2024 | 45.16 | 45.71 | 45.10 | 45.55 | 45.55 | 47,300 |
12 Feb 2024 | 46.26 | 46.70 | 46.19 | 46.36 | 46.36 | 28,400 |
09 Feb 2024 | 47.32 | 47.65 | 46.98 | 47.49 | 47.49 | 44,400 |
08 Feb 2024 | 47.53 | 47.68 | 47.34 | 47.55 | 47.55 | 115,700 |
07 Feb 2024 | 46.51 | 46.94 | 46.42 | 46.71 | 46.71 | 117,100 |
06 Feb 2024 | 45.24 | 45.46 | 45.10 | 45.26 | 45.26 | 39,600 |
05 Feb 2024 | 45.27 | 45.39 | 44.86 | 45.18 | 45.18 | 59,900 |
02 Feb 2024 | 45.63 | 46.15 | 45.39 | 45.70 | 45.70 | 71,200 |
01 Feb 2024 | 47.30 | 47.30 | 46.54 | 47.20 | 47.20 | 52,600 |
31 Jan 2024 | 52.84 | 53.00 | 51.97 | 52.10 | 52.10 | 93,500 |
30 Jan 2024 | 52.79 | 52.87 | 52.25 | 52.45 | 52.45 | 1,183,100 |
29 Jan 2024 | 51.42 | 52.16 | 51.42 | 52.15 | 52.15 | 54,700 |
26 Jan 2024 | 52.11 | 52.24 | 51.75 | 51.84 | 51.84 | 31,300 |
25 Jan 2024 | 51.85 | 52.13 | 51.56 | 51.67 | 51.67 | 87,000 |
24 Jan 2024 | 51.65 | 52.05 | 51.53 | 51.63 | 51.63 | 77,200 |
23 Jan 2024 | 51.08 | 51.14 | 50.70 | 51.12 | 51.12 | 78,300 |
22 Jan 2024 | 51.24 | 51.69 | 51.07 | 51.25 | 51.25 | 26,700 |
19 Jan 2024 | 50.07 | 50.70 | 50.05 | 50.60 | 50.60 | 39,900 |
18 Jan 2024 | 50.62 | 51.26 | 50.62 | 51.25 | 51.25 | 257,700 |
17 Jan 2024 | 49.83 | 50.16 | 49.62 | 50.06 | 50.06 | 65,400 |
16 Jan 2024 | 49.48 | 50.00 | 49.35 | 49.75 | 49.75 | 108,300 |
12 Jan 2024 | 48.70 | 49.21 | 48.69 | 49.21 | 49.21 | 32,000 |
11 Jan 2024 | 47.35 | 47.89 | 47.12 | 47.84 | 47.84 | 43,900 |
10 Jan 2024 | 46.41 | 46.98 | 46.28 | 46.88 | 46.88 | 29,900 |
09 Jan 2024 | 45.90 | 46.32 | 45.90 | 46.13 | 46.13 | 57,700 |
08 Jan 2024 | 46.07 | 46.67 | 46.07 | 46.49 | 46.49 | 32,400 |
05 Jan 2024 | 45.60 | 46.19 | 45.50 | 45.82 | 45.82 | 34,300 |
04 Jan 2024 | 46.10 | 46.49 | 45.99 | 46.07 | 46.07 | 73,500 |
03 Jan 2024 | 46.45 | 47.05 | 46.45 | 46.96 | 46.96 | 25,500 |
02 Jan 2024 | 47.61 | 47.66 | 47.02 | 47.03 | 47.03 | 35,100 |
29 Dec 2023 | 48.92 | 49.30 | 48.78 | 49.02 | 49.02 | 38,500 |
28 Dec 2023 | 49.18 | 49.18 | 48.89 | 48.95 | 48.95 | 33,700 |
27 Dec 2023 | 49.79 | 49.89 | 49.64 | 49.70 | 49.70 | 37,400 |
26 Dec 2023 | 49.14 | 49.68 | 49.14 | 49.41 | 49.41 | 19,900 |
22 Dec 2023 | 49.14 | 49.34 | 49.06 | 49.19 | 49.19 | 40,300 |
21 Dec 2023 | 49.06 | 49.29 | 48.90 | 49.21 | 49.21 | 62,300 |
20 Dec 2023 | 48.63 | 49.33 | 48.50 | 48.58 | 48.58 | 31,500 |
19 Dec 2023 | 48.66 | 48.85 | 48.55 | 48.74 | 48.74 | 188,400 |
18 Dec 2023 | 47.93 | 48.50 | 47.92 | 48.29 | 48.29 | 90,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |