Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 44.60 | 44.69 | 44.24 | 44.25 | 44.25 | 10,029 |
20 May 2024 | 47.00 | 47.66 | 44.71 | 44.80 | 44.80 | 85,200 |
17 May 2024 | 46.81 | 47.08 | 46.26 | 46.99 | 46.99 | 169,500 |
16 May 2024 | 46.52 | 47.09 | 46.32 | 46.60 | 46.60 | 102,800 |
15 May 2024 | 47.33 | 47.33 | 46.49 | 46.72 | 46.72 | 87,500 |
14 May 2024 | 47.85 | 48.83 | 46.57 | 46.72 | 46.72 | 126,500 |
13 May 2024 | 47.58 | 48.00 | 46.98 | 47.31 | 47.31 | 91,500 |
10 May 2024 | 47.71 | 48.00 | 46.54 | 47.11 | 47.11 | 149,500 |
09 May 2024 | 45.10 | 48.76 | 44.67 | 48.10 | 48.10 | 397,200 |
08 May 2024 | 42.59 | 43.89 | 42.52 | 43.24 | 43.24 | 140,600 |
07 May 2024 | 43.52 | 44.17 | 42.85 | 42.97 | 42.97 | 262,900 |
06 May 2024 | 43.05 | 43.73 | 43.05 | 43.32 | 43.32 | 250,700 |
03 May 2024 | 43.15 | 43.47 | 42.82 | 42.82 | 42.82 | 166,500 |
02 May 2024 | 42.31 | 42.66 | 41.89 | 42.50 | 42.50 | 110,700 |
01 May 2024 | 41.23 | 42.53 | 40.85 | 41.78 | 41.78 | 127,800 |
30 Apr 2024 | 41.70 | 41.82 | 40.89 | 41.09 | 41.09 | 104,900 |
29 Apr 2024 | 41.94 | 42.89 | 41.94 | 42.06 | 42.06 | 296,300 |
26 Apr 2024 | 41.68 | 42.11 | 41.16 | 41.63 | 41.63 | 163,300 |
25 Apr 2024 | 42.79 | 43.13 | 41.63 | 41.76 | 41.76 | 141,200 |
24 Apr 2024 | 42.18 | 43.23 | 42.05 | 43.05 | 43.05 | 106,900 |
23 Apr 2024 | 42.13 | 42.92 | 42.13 | 42.48 | 42.48 | 101,300 |
22 Apr 2024 | 42.78 | 43.18 | 42.01 | 42.09 | 42.09 | 101,800 |
19 Apr 2024 | 41.71 | 43.18 | 41.71 | 42.70 | 42.70 | 207,300 |
18 Apr 2024 | 41.51 | 42.02 | 41.13 | 41.64 | 41.64 | 301,700 |
17 Apr 2024 | 40.74 | 44.61 | 40.74 | 41.22 | 41.22 | 249,500 |
16 Apr 2024 | 41.81 | 41.81 | 40.42 | 40.54 | 40.54 | 304,500 |
15 Apr 2024 | 42.90 | 43.17 | 41.64 | 41.94 | 41.94 | 196,100 |
12 Apr 2024 | 43.19 | 43.50 | 42.63 | 42.82 | 42.82 | 130,700 |
11 Apr 2024 | 44.12 | 44.69 | 43.64 | 43.65 | 43.65 | 186,300 |
10 Apr 2024 | 44.00 | 44.44 | 43.61 | 44.07 | 44.07 | 127,000 |
09 Apr 2024 | 44.85 | 45.37 | 44.44 | 45.33 | 45.33 | 109,500 |
08 Apr 2024 | 43.60 | 44.58 | 43.50 | 44.48 | 44.48 | 88,600 |
05 Apr 2024 | 43.13 | 43.58 | 42.82 | 43.55 | 43.55 | 127,300 |
04 Apr 2024 | 43.94 | 44.29 | 43.07 | 43.33 | 43.33 | 94,100 |
03 Apr 2024 | 43.38 | 44.02 | 43.24 | 43.40 | 43.40 | 148,100 |
02 Apr 2024 | 43.22 | 43.83 | 42.41 | 43.71 | 43.71 | 212,700 |
01 Apr 2024 | 45.71 | 45.71 | 43.02 | 43.52 | 43.52 | 253,000 |
28 Mar 2024 | 46.28 | 46.62 | 45.43 | 45.61 | 45.61 | 370,700 |
27 Mar 2024 | 45.53 | 46.08 | 45.13 | 46.06 | 46.06 | 435,800 |
26 Mar 2024 | 45.72 | 46.03 | 44.70 | 44.99 | 44.99 | 331,500 |
25 Mar 2024 | 46.74 | 47.02 | 45.46 | 45.46 | 45.46 | 144,100 |
22 Mar 2024 | 47.75 | 47.93 | 46.50 | 46.61 | 46.61 | 126,800 |
21 Mar 2024 | 46.89 | 47.62 | 46.52 | 47.48 | 47.48 | 230,100 |
20 Mar 2024 | 45.16 | 46.83 | 45.03 | 46.43 | 46.43 | 127,700 |
19 Mar 2024 | 44.90 | 46.01 | 44.90 | 45.26 | 45.26 | 115,700 |
18 Mar 2024 | 46.15 | 46.15 | 44.79 | 44.87 | 44.87 | 149,400 |
15 Mar 2024 | 45.11 | 46.74 | 45.06 | 46.11 | 46.11 | 317,700 |
14 Mar 2024 | 48.50 | 48.50 | 45.70 | 46.65 | 46.65 | 173,100 |
13 Mar 2024 | 48.75 | 49.17 | 48.01 | 48.13 | 48.13 | 124,900 |
12 Mar 2024 | 49.20 | 49.28 | 48.79 | 49.12 | 49.12 | 91,500 |
11 Mar 2024 | 50.30 | 50.73 | 49.03 | 49.49 | 49.49 | 58,000 |
08 Mar 2024 | 49.77 | 50.83 | 49.00 | 50.15 | 50.15 | 105,500 |
07 Mar 2024 | 48.43 | 49.13 | 48.00 | 48.94 | 48.94 | 76,700 |
06 Mar 2024 | 47.79 | 48.68 | 47.55 | 47.97 | 47.97 | 125,600 |
05 Mar 2024 | 48.29 | 48.88 | 47.56 | 47.56 | 47.56 | 97,200 |
04 Mar 2024 | 49.07 | 49.38 | 48.57 | 48.58 | 48.58 | 89,000 |
01 Mar 2024 | 48.25 | 49.03 | 47.75 | 48.89 | 48.89 | 81,700 |
29 Feb 2024 | 49.07 | 49.24 | 47.26 | 48.00 | 48.00 | 215,800 |
28 Feb 2024 | 47.92 | 48.32 | 47.60 | 48.25 | 48.25 | 122,800 |
27 Feb 2024 | 47.63 | 48.54 | 47.50 | 47.99 | 47.99 | 155,300 |
26 Feb 2024 | 49.25 | 49.75 | 47.45 | 47.47 | 47.47 | 154,400 |
23 Feb 2024 | 48.18 | 50.32 | 47.72 | 49.56 | 49.56 | 236,700 |
22 Feb 2024 | 50.57 | 50.57 | 46.71 | 48.18 | 48.18 | 670,400 |
21 Feb 2024 | 53.09 | 53.72 | 52.71 | 53.42 | 53.42 | 213,800 |
20 Feb 2024 | 51.94 | 53.49 | 51.92 | 53.31 | 53.31 | 211,000 |
16 Feb 2024 | 50.85 | 54.55 | 49.81 | 52.73 | 52.73 | 312,900 |
15 Feb 2024 | 50.03 | 51.38 | 49.83 | 51.02 | 51.02 | 161,400 |
14 Feb 2024 | 50.21 | 50.35 | 49.23 | 49.80 | 49.80 | 111,300 |
13 Feb 2024 | 50.40 | 50.72 | 49.17 | 49.46 | 49.46 | 128,800 |
12 Feb 2024 | 50.55 | 52.25 | 50.55 | 51.94 | 51.94 | 120,600 |
09 Feb 2024 | 50.33 | 50.98 | 48.13 | 50.33 | 50.33 | 89,000 |
08 Feb 2024 | 49.32 | 50.30 | 48.78 | 50.22 | 50.22 | 91,300 |
07 Feb 2024 | 50.22 | 50.46 | 48.73 | 49.32 | 49.32 | 202,700 |
06 Feb 2024 | 49.49 | 50.31 | 49.43 | 50.09 | 50.09 | 137,300 |
05 Feb 2024 | 49.62 | 50.45 | 49.07 | 49.80 | 49.80 | 83,100 |
02 Feb 2024 | 50.44 | 51.26 | 49.88 | 50.25 | 50.25 | 91,900 |
01 Feb 2024 | 50.30 | 51.30 | 49.90 | 51.26 | 51.26 | 177,100 |
31 Jan 2024 | 51.71 | 52.14 | 50.07 | 50.08 | 50.08 | 103,700 |
30 Jan 2024 | 51.55 | 52.37 | 51.52 | 52.11 | 52.11 | 148,600 |
29 Jan 2024 | 51.69 | 52.30 | 51.45 | 51.80 | 51.80 | 137,900 |
26 Jan 2024 | 51.77 | 52.09 | 51.15 | 51.68 | 51.68 | 96,900 |
25 Jan 2024 | 52.09 | 52.13 | 50.99 | 51.37 | 51.37 | 288,400 |
24 Jan 2024 | 52.33 | 52.36 | 51.02 | 51.33 | 51.33 | 122,300 |
23 Jan 2024 | 51.86 | 52.65 | 51.31 | 51.58 | 51.58 | 160,100 |
22 Jan 2024 | 51.15 | 51.97 | 51.15 | 51.78 | 51.78 | 104,500 |
19 Jan 2024 | 50.48 | 51.12 | 49.64 | 50.61 | 50.61 | 164,600 |
18 Jan 2024 | 49.32 | 50.29 | 49.01 | 50.18 | 50.18 | 298,400 |
17 Jan 2024 | 48.37 | 49.47 | 48.12 | 48.80 | 48.80 | 125,300 |
16 Jan 2024 | 48.60 | 49.36 | 47.80 | 49.29 | 49.29 | 128,700 |
12 Jan 2024 | 50.25 | 50.30 | 48.92 | 49.23 | 49.23 | 138,800 |
11 Jan 2024 | 49.83 | 49.98 | 48.71 | 49.55 | 49.55 | 74,900 |
10 Jan 2024 | 49.64 | 50.57 | 49.19 | 50.37 | 50.37 | 91,800 |
09 Jan 2024 | 49.34 | 50.14 | 48.98 | 50.10 | 50.10 | 79,400 |
08 Jan 2024 | 49.40 | 50.69 | 49.40 | 50.15 | 50.15 | 116,100 |
05 Jan 2024 | 48.92 | 50.70 | 46.31 | 49.62 | 49.62 | 106,900 |
04 Jan 2024 | 49.51 | 50.22 | 47.74 | 49.35 | 49.35 | 114,900 |
03 Jan 2024 | 50.90 | 51.02 | 48.58 | 49.38 | 49.38 | 214,700 |
02 Jan 2024 | 50.22 | 51.78 | 50.22 | 51.57 | 51.57 | 174,200 |
29 Dec 2023 | 51.41 | 51.70 | 50.11 | 50.75 | 50.75 | 151,700 |
28 Dec 2023 | 50.82 | 52.17 | 50.72 | 51.64 | 51.64 | 133,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |