Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 35.80 | 35.99 | 34.26 | 34.58 | 34.58 | 28,790,000 |
09 May 2024 | 34.94 | 35.75 | 34.66 | 35.58 | 35.58 | 16,930,100 |
08 May 2024 | 35.34 | 35.79 | 35.17 | 35.38 | 35.38 | 14,277,700 |
07 May 2024 | 36.21 | 36.69 | 35.78 | 35.93 | 35.93 | 14,753,300 |
06 May 2024 | 36.24 | 36.61 | 35.74 | 36.01 | 36.01 | 27,166,600 |
03 May 2024 | 34.90 | 35.50 | 34.85 | 35.40 | 35.40 | 26,368,300 |
02 May 2024 | 33.45 | 33.97 | 33.16 | 33.80 | 33.80 | 23,146,300 |
01 May 2024 | 32.82 | 33.83 | 32.20 | 32.39 | 32.39 | 45,405,600 |
30 Apr 2024 | 34.81 | 35.01 | 33.54 | 33.57 | 33.57 | 41,584,300 |
29 Apr 2024 | 35.59 | 36.00 | 35.14 | 35.87 | 35.87 | 21,694,900 |
26 Apr 2024 | 36.35 | 36.92 | 36.06 | 36.32 | 36.32 | 20,226,000 |
25 Apr 2024 | 35.94 | 36.99 | 35.79 | 36.86 | 36.86 | 25,317,100 |
24 Apr 2024 | 37.63 | 37.83 | 36.29 | 36.41 | 36.41 | 32,178,000 |
23 Apr 2024 | 37.71 | 38.31 | 37.69 | 37.90 | 37.90 | 17,572,300 |
22 Apr 2024 | 37.67 | 38.15 | 37.45 | 37.93 | 37.93 | 29,881,100 |
19 Apr 2024 | 36.95 | 37.15 | 36.24 | 36.67 | 36.67 | 34,499,700 |
18 Apr 2024 | 35.58 | 36.61 | 35.28 | 36.21 | 36.21 | 35,544,200 |
17 Apr 2024 | 35.57 | 35.92 | 33.99 | 34.76 | 34.76 | 52,597,900 |
16 Apr 2024 | 36.04 | 36.13 | 35.16 | 35.75 | 35.75 | 35,341,700 |
15 Apr 2024 | 37.78 | 37.95 | 35.54 | 36.08 | 36.08 | 46,360,300 |
12 Apr 2024 | 40.00 | 40.10 | 37.17 | 38.14 | 38.14 | 56,993,000 |
11 Apr 2024 | 40.35 | 40.45 | 39.65 | 40.17 | 40.17 | 27,725,500 |
10 Apr 2024 | 38.58 | 40.00 | 38.46 | 40.00 | 40.00 | 38,908,000 |
09 Apr 2024 | 40.29 | 40.50 | 38.90 | 39.33 | 39.33 | 35,513,700 |
08 Apr 2024 | 41.15 | 41.20 | 40.61 | 40.95 | 40.95 | 40,056,700 |
05 Apr 2024 | 38.16 | 39.15 | 38.11 | 38.41 | 38.41 | 28,612,000 |
04 Apr 2024 | 38.41 | 39.61 | 38.29 | 39.08 | 39.08 | 44,185,500 |
03 Apr 2024 | 37.50 | 38.20 | 37.37 | 37.54 | 37.54 | 29,387,400 |
02 Apr 2024 | 37.02 | 37.84 | 36.80 | 37.60 | 37.60 | 34,073,400 |
01 Apr 2024 | 39.99 | 40.03 | 38.83 | 39.75 | 39.75 | 34,652,000 |
28 Mar 2024 | 40.56 | 40.96 | 40.22 | 40.47 | 40.47 | 44,620,800 |
27 Mar 2024 | 40.91 | 40.97 | 39.01 | 39.13 | 39.13 | 46,746,900 |
26 Mar 2024 | 40.45 | 40.51 | 39.54 | 39.63 | 39.63 | 44,351,400 |
25 Mar 2024 | 38.20 | 40.62 | 38.19 | 40.55 | 40.55 | 64,562,000 |
22 Mar 2024 | 36.60 | 36.69 | 35.71 | 36.41 | 36.41 | 39,727,000 |
21 Mar 2024 | 38.60 | 38.61 | 37.00 | 37.15 | 37.15 | 47,085,900 |
20 Mar 2024 | 36.18 | 37.69 | 35.41 | 37.55 | 37.55 | 71,309,300 |
19 Mar 2024 | 36.35 | 37.53 | 35.49 | 36.70 | 36.70 | 69,685,200 |
18 Mar 2024 | 38.81 | 39.13 | 37.93 | 38.14 | 38.14 | 53,201,600 |
15 Mar 2024 | 38.69 | 40.32 | 38.44 | 39.39 | 39.39 | 68,627,600 |
14 Mar 2024 | 41.46 | 41.53 | 39.01 | 39.51 | 39.51 | 99,521,100 |
13 Mar 2024 | 41.52 | 41.99 | 40.93 | 41.95 | 41.95 | 59,347,000 |
12 Mar 2024 | 41.28 | 41.80 | 39.21 | 40.73 | 40.73 | 98,022,800 |
11 Mar 2024 | 41.31 | 41.65 | 40.74 | 41.12 | 41.12 | 74,430,400 |
08 Mar 2024 | 38.94 | 40.20 | 37.77 | 39.55 | 39.55 | 89,806,900 |
07 Mar 2024 | 38.50 | 38.94 | 38.08 | 38.63 | 38.63 | 41,450,800 |
06 Mar 2024 | 38.16 | 38.60 | 37.29 | 38.29 | 38.29 | 45,934,300 |
05 Mar 2024 | 38.67 | 39.69 | 34.03 | 35.32 | 35.32 | 107,143,600 |
04 Mar 2024 | 37.42 | 38.89 | 37.40 | 38.65 | 38.65 | 63,439,000 |
01 Mar 2024 | 35.65 | 36.17 | 34.93 | 35.99 | 35.99 | 34,919,100 |
29 Feb 2024 | 36.21 | 36.38 | 34.47 | 35.42 | 35.42 | 53,837,500 |
28 Feb 2024 | 34.41 | 36.87 | 33.80 | 34.45 | 34.45 | 96,833,400 |
27 Feb 2024 | 32.53 | 32.96 | 32.17 | 32.59 | 32.59 | 42,006,400 |
26 Feb 2024 | 29.34 | 31.43 | 29.33 | 31.12 | 31.12 | 42,806,400 |
23 Feb 2024 | 29.26 | 29.31 | 28.91 | 29.16 | 29.16 | 13,285,800 |
22 Feb 2024 | 29.17 | 29.76 | 29.14 | 29.72 | 29.72 | 15,468,400 |
21 Feb 2024 | 29.06 | 29.35 | 28.91 | 29.08 | 29.08 | 17,767,600 |
20 Feb 2024 | 29.88 | 29.92 | 28.97 | 29.67 | 29.67 | 21,166,400 |
16 Feb 2024 | 29.86 | 29.97 | 29.49 | 29.62 | 29.62 | 15,893,600 |
15 Feb 2024 | 30.00 | 30.23 | 29.48 | 29.52 | 29.52 | 22,844,700 |
14 Feb 2024 | 29.58 | 29.83 | 29.24 | 29.55 | 29.55 | 28,134,500 |
13 Feb 2024 | 27.97 | 28.28 | 27.62 | 28.22 | 28.22 | 20,913,600 |
12 Feb 2024 | 27.53 | 28.86 | 27.51 | 28.66 | 28.66 | 35,138,600 |
09 Feb 2024 | 26.85 | 27.57 | 26.75 | 27.15 | 27.15 | 20,742,800 |
08 Feb 2024 | 25.75 | 26.08 | 25.64 | 26.03 | 26.03 | 18,568,500 |
07 Feb 2024 | 24.66 | 25.29 | 24.49 | 25.22 | 25.22 | 13,952,200 |
06 Feb 2024 | 24.47 | 24.77 | 24.45 | 24.60 | 24.60 | 7,352,900 |
05 Feb 2024 | 24.75 | 24.79 | 24.13 | 24.19 | 24.19 | 6,807,500 |
02 Feb 2024 | 24.39 | 24.83 | 24.38 | 24.50 | 24.50 | 10,289,300 |
01 Feb 2024 | 24.21 | 24.72 | 24.19 | 24.54 | 24.54 | 12,411,400 |
31 Jan 2024 | 24.38 | 25.00 | 24.26 | 24.30 | 24.30 | 13,369,300 |
30 Jan 2024 | 24.84 | 24.98 | 24.68 | 24.88 | 24.88 | 15,541,300 |
29 Jan 2024 | 23.99 | 24.77 | 23.88 | 24.67 | 24.67 | 19,012,900 |
26 Jan 2024 | 23.52 | 24.12 | 23.48 | 23.99 | 23.99 | 20,273,800 |
25 Jan 2024 | 22.86 | 22.90 | 22.58 | 22.76 | 22.76 | 8,954,900 |
24 Jan 2024 | 22.82 | 22.97 | 22.57 | 22.60 | 22.60 | 11,929,100 |
23 Jan 2024 | 22.19 | 22.63 | 22.02 | 22.32 | 22.32 | 13,431,700 |
22 Jan 2024 | 23.20 | 23.33 | 22.50 | 22.95 | 22.95 | 17,222,100 |
19 Jan 2024 | 23.49 | 24.12 | 23.03 | 23.80 | 23.80 | 18,265,500 |
18 Jan 2024 | 24.35 | 24.47 | 23.20 | 23.34 | 23.34 | 17,823,200 |
17 Jan 2024 | 24.35 | 24.56 | 24.15 | 24.41 | 24.41 | 13,964,500 |
16 Jan 2024 | 24.70 | 24.86 | 24.04 | 24.72 | 24.72 | 15,078,200 |
12 Jan 2024 | 26.40 | 26.41 | 24.75 | 24.97 | 24.97 | 22,846,800 |
11 Jan 2024 | 27.94 | 30.00 | 26.28 | 26.63 | 26.63 | 37,657,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |