Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 42.39 | 44.38 | 42.39 | 44.05 | 44.05 | 1,219,110 |
08 May 2024 | 43.20 | 44.10 | 41.80 | 42.15 | 42.15 | 1,771,900 |
07 May 2024 | 43.64 | 44.98 | 43.19 | 44.00 | 44.00 | 1,521,200 |
06 May 2024 | 45.46 | 45.46 | 42.62 | 43.50 | 43.50 | 1,498,400 |
03 May 2024 | 42.92 | 47.00 | 42.46 | 44.72 | 44.72 | 5,986,900 |
02 May 2024 | 36.97 | 37.57 | 34.43 | 36.56 | 36.56 | 2,473,500 |
01 May 2024 | 36.13 | 37.67 | 35.97 | 36.20 | 36.20 | 1,623,700 |
30 Apr 2024 | 36.71 | 38.16 | 36.31 | 36.69 | 36.69 | 1,465,000 |
29 Apr 2024 | 37.25 | 38.00 | 36.76 | 37.05 | 37.05 | 1,507,000 |
26 Apr 2024 | 35.33 | 35.82 | 34.77 | 35.24 | 35.24 | 783,800 |
25 Apr 2024 | 35.50 | 36.27 | 34.91 | 35.56 | 35.56 | 1,568,000 |
24 Apr 2024 | 34.95 | 35.56 | 34.36 | 35.12 | 35.12 | 997,300 |
23 Apr 2024 | 32.56 | 35.01 | 32.51 | 34.97 | 34.97 | 2,430,000 |
22 Apr 2024 | 30.65 | 31.92 | 30.12 | 31.73 | 31.73 | 1,230,400 |
19 Apr 2024 | 31.01 | 31.39 | 30.27 | 30.43 | 30.43 | 985,700 |
18 Apr 2024 | 31.85 | 32.14 | 30.57 | 30.93 | 30.93 | 1,095,300 |
17 Apr 2024 | 32.99 | 33.06 | 31.31 | 31.75 | 31.75 | 1,053,100 |
16 Apr 2024 | 31.57 | 33.30 | 31.34 | 32.96 | 32.96 | 1,634,100 |
15 Apr 2024 | 33.60 | 33.75 | 31.44 | 31.86 | 31.86 | 1,111,900 |
12 Apr 2024 | 33.43 | 34.43 | 32.61 | 33.50 | 33.50 | 1,029,900 |
11 Apr 2024 | 35.13 | 35.17 | 33.35 | 33.87 | 33.87 | 657,900 |
10 Apr 2024 | 33.33 | 34.63 | 32.90 | 34.57 | 34.57 | 1,292,400 |
09 Apr 2024 | 33.65 | 35.23 | 33.58 | 34.89 | 34.89 | 922,700 |
08 Apr 2024 | 33.43 | 34.26 | 33.43 | 33.55 | 33.55 | 924,900 |
05 Apr 2024 | 33.00 | 34.16 | 32.75 | 33.66 | 33.66 | 812,300 |
04 Apr 2024 | 34.39 | 34.73 | 33.06 | 33.17 | 33.17 | 1,586,300 |
03 Apr 2024 | 33.45 | 34.92 | 33.12 | 34.26 | 34.26 | 1,254,300 |
02 Apr 2024 | 33.85 | 34.31 | 32.57 | 33.50 | 33.50 | 1,783,100 |
01 Apr 2024 | 35.39 | 35.39 | 33.01 | 33.85 | 33.85 | 1,177,400 |
28 Mar 2024 | 35.55 | 36.09 | 35.06 | 35.41 | 35.41 | 1,809,800 |
27 Mar 2024 | 34.08 | 35.52 | 33.09 | 35.30 | 35.30 | 2,204,800 |
26 Mar 2024 | 31.96 | 33.81 | 31.28 | 33.69 | 33.69 | 2,669,300 |
25 Mar 2024 | 30.62 | 31.24 | 29.90 | 30.10 | 30.10 | 1,292,900 |
22 Mar 2024 | 31.63 | 31.85 | 30.01 | 30.26 | 30.26 | 943,700 |
21 Mar 2024 | 32.51 | 33.75 | 31.82 | 31.86 | 31.86 | 1,757,700 |
20 Mar 2024 | 31.29 | 32.89 | 30.91 | 32.46 | 32.46 | 2,476,600 |
19 Mar 2024 | 30.59 | 30.98 | 29.54 | 30.80 | 30.80 | 2,008,900 |
18 Mar 2024 | 28.82 | 31.18 | 28.64 | 31.12 | 31.12 | 1,823,200 |
15 Mar 2024 | 28.42 | 28.70 | 27.84 | 28.62 | 28.62 | 1,239,000 |
14 Mar 2024 | 28.37 | 28.70 | 27.43 | 28.00 | 28.00 | 1,506,100 |
13 Mar 2024 | 29.97 | 30.41 | 28.41 | 28.63 | 28.63 | 1,225,700 |
12 Mar 2024 | 29.28 | 30.10 | 28.89 | 29.91 | 29.91 | 1,282,100 |
11 Mar 2024 | 30.64 | 30.82 | 29.39 | 29.54 | 29.54 | 2,504,200 |
08 Mar 2024 | 30.17 | 31.01 | 28.95 | 30.70 | 30.70 | 3,069,500 |
07 Mar 2024 | 27.25 | 30.31 | 27.14 | 29.67 | 29.67 | 3,915,400 |
06 Mar 2024 | 27.00 | 27.70 | 25.78 | 27.07 | 27.07 | 6,684,100 |
05 Mar 2024 | 28.41 | 29.89 | 26.91 | 27.10 | 27.10 | 6,489,300 |
04 Mar 2024 | 27.86 | 31.63 | 27.25 | 31.14 | 31.14 | 1,996,400 |
01 Mar 2024 | 26.58 | 27.85 | 26.28 | 27.58 | 27.58 | 937,400 |
29 Feb 2024 | 26.91 | 27.45 | 26.52 | 26.63 | 26.63 | 1,503,700 |
28 Feb 2024 | 26.98 | 27.12 | 26.01 | 26.58 | 26.58 | 1,905,700 |
27 Feb 2024 | 29.16 | 29.55 | 27.08 | 27.34 | 27.34 | 1,631,000 |
26 Feb 2024 | 28.98 | 31.07 | 28.49 | 28.86 | 28.86 | 4,230,700 |
23 Feb 2024 | 24.93 | 29.29 | 24.83 | 29.13 | 29.13 | 4,138,600 |
22 Feb 2024 | 24.50 | 26.98 | 24.42 | 25.00 | 25.00 | 3,559,800 |
21 Feb 2024 | 23.14 | 23.34 | 22.03 | 22.55 | 22.55 | 2,508,000 |
20 Feb 2024 | 24.02 | 24.36 | 23.08 | 23.56 | 23.56 | 1,545,500 |
16 Feb 2024 | 23.98 | 24.77 | 23.39 | 24.42 | 24.42 | 1,295,600 |
15 Feb 2024 | 25.12 | 25.77 | 24.28 | 24.29 | 24.29 | 1,812,100 |
14 Feb 2024 | 24.82 | 25.00 | 24.24 | 24.55 | 24.55 | 1,087,000 |
13 Feb 2024 | 23.10 | 25.00 | 22.90 | 24.55 | 24.55 | 1,866,300 |
12 Feb 2024 | 23.30 | 24.33 | 23.09 | 23.99 | 23.99 | 882,300 |
09 Feb 2024 | 23.22 | 23.47 | 22.75 | 23.30 | 23.30 | 879,700 |
08 Feb 2024 | 23.05 | 23.62 | 22.85 | 23.17 | 23.17 | 630,000 |
07 Feb 2024 | 24.27 | 24.28 | 23.32 | 23.36 | 23.36 | 946,700 |
06 Feb 2024 | 23.15 | 24.63 | 23.08 | 24.17 | 24.17 | 1,125,100 |
05 Feb 2024 | 23.03 | 23.23 | 21.94 | 22.90 | 22.90 | 773,500 |
02 Feb 2024 | 23.15 | 23.71 | 22.90 | 23.22 | 23.22 | 879,300 |
01 Feb 2024 | 23.04 | 23.83 | 22.71 | 23.68 | 23.68 | 739,400 |
31 Jan 2024 | 22.09 | 23.82 | 21.85 | 22.80 | 22.80 | 1,318,500 |
30 Jan 2024 | 23.19 | 23.32 | 22.03 | 22.09 | 22.09 | 872,100 |
29 Jan 2024 | 22.86 | 23.39 | 22.30 | 23.37 | 23.37 | 1,012,200 |
26 Jan 2024 | 23.08 | 23.34 | 22.52 | 22.91 | 22.91 | 1,047,900 |
25 Jan 2024 | 23.28 | 23.53 | 22.54 | 22.99 | 22.99 | 821,600 |
24 Jan 2024 | 22.88 | 23.37 | 22.05 | 23.14 | 23.14 | 1,420,000 |
23 Jan 2024 | 24.68 | 24.77 | 22.66 | 22.70 | 22.70 | 2,016,700 |
22 Jan 2024 | 24.77 | 25.72 | 24.25 | 24.28 | 24.28 | 1,866,200 |
19 Jan 2024 | 24.89 | 25.24 | 24.22 | 24.75 | 24.75 | 2,947,100 |
18 Jan 2024 | 24.76 | 25.52 | 23.98 | 24.91 | 24.91 | 3,065,300 |
17 Jan 2024 | 24.81 | 25.23 | 23.82 | 24.11 | 24.11 | 1,537,800 |
16 Jan 2024 | 25.28 | 25.97 | 24.49 | 25.51 | 25.51 | 1,099,400 |
12 Jan 2024 | 26.66 | 27.40 | 25.40 | 25.66 | 25.66 | 1,220,000 |
11 Jan 2024 | 26.87 | 27.27 | 26.26 | 26.44 | 26.44 | 1,206,200 |
10 Jan 2024 | 28.09 | 28.27 | 26.67 | 27.06 | 27.06 | 1,631,900 |
09 Jan 2024 | 28.11 | 29.70 | 28.09 | 28.11 | 28.11 | 1,971,500 |
08 Jan 2024 | 27.82 | 28.67 | 27.36 | 28.30 | 28.30 | 1,809,800 |
05 Jan 2024 | 27.29 | 28.06 | 27.09 | 27.80 | 27.80 | 895,900 |
04 Jan 2024 | 27.20 | 27.93 | 26.99 | 27.66 | 27.66 | 1,492,000 |
03 Jan 2024 | 27.93 | 27.94 | 26.23 | 27.21 | 27.21 | 1,552,600 |
02 Jan 2024 | 29.22 | 30.18 | 27.90 | 28.33 | 28.33 | 2,541,300 |
29 Dec 2023 | 30.67 | 30.92 | 29.43 | 29.58 | 29.58 | 789,300 |
28 Dec 2023 | 30.71 | 31.45 | 30.36 | 30.74 | 30.74 | 675,900 |
27 Dec 2023 | 31.31 | 31.33 | 30.50 | 30.92 | 30.92 | 858,600 |
26 Dec 2023 | 29.94 | 31.09 | 29.49 | 31.03 | 31.03 | 1,203,500 |
22 Dec 2023 | 29.36 | 29.73 | 28.73 | 29.49 | 29.49 | 1,625,900 |
21 Dec 2023 | 28.18 | 29.39 | 28.05 | 29.36 | 29.36 | 1,018,200 |
20 Dec 2023 | 28.69 | 28.73 | 27.33 | 27.55 | 27.55 | 956,500 |
19 Dec 2023 | 28.51 | 29.36 | 28.32 | 28.73 | 28.73 | 1,641,700 |
18 Dec 2023 | 28.63 | 29.00 | 28.19 | 28.25 | 28.25 | 1,448,300 |
15 Dec 2023 | 27.89 | 29.13 | 27.39 | 28.63 | 28.63 | 3,528,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |