Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 39.57 | 39.38 | 38.89 | 39.24 | 39.24 | 130,513 |
22 May 2024 | 40.01 | 40.38 | 38.81 | 39.37 | 39.37 | 1,068,900 |
21 May 2024 | 40.04 | 40.13 | 39.04 | 40.12 | 40.12 | 852,000 |
20 May 2024 | 40.07 | 40.47 | 39.88 | 40.40 | 40.40 | 627,600 |
17 May 2024 | 40.24 | 40.33 | 39.76 | 40.04 | 40.04 | 797,400 |
16 May 2024 | 41.86 | 42.01 | 40.11 | 40.13 | 40.13 | 1,158,500 |
15 May 2024 | 41.37 | 42.36 | 41.31 | 42.13 | 42.13 | 989,600 |
14 May 2024 | 40.55 | 40.90 | 40.20 | 40.73 | 40.73 | 616,200 |
13 May 2024 | 40.75 | 40.81 | 40.01 | 40.14 | 40.14 | 699,400 |
10 May 2024 | 40.74 | 41.33 | 40.33 | 40.61 | 40.61 | 794,800 |
09 May 2024 | 40.36 | 40.97 | 40.36 | 40.60 | 40.60 | 998,700 |
08 May 2024 | 40.08 | 40.55 | 39.98 | 40.40 | 40.40 | 888,500 |
07 May 2024 | 40.39 | 40.56 | 39.96 | 40.47 | 40.47 | 774,200 |
06 May 2024 | 39.93 | 40.49 | 39.57 | 40.31 | 40.31 | 1,102,900 |
03 May 2024 | 39.67 | 40.32 | 39.27 | 39.46 | 39.46 | 1,489,500 |
02 May 2024 | 38.05 | 39.55 | 37.09 | 39.10 | 39.10 | 2,884,300 |
01 May 2024 | 38.97 | 40.05 | 38.52 | 39.23 | 39.23 | 1,086,100 |
30 Apr 2024 | 39.84 | 39.99 | 38.80 | 38.90 | 38.90 | 1,132,200 |
29 Apr 2024 | 40.07 | 40.58 | 39.69 | 40.13 | 40.13 | 884,000 |
26 Apr 2024 | 39.57 | 40.30 | 39.57 | 40.00 | 40.00 | 536,100 |
25 Apr 2024 | 38.19 | 39.54 | 38.00 | 39.37 | 39.37 | 819,200 |
24 Apr 2024 | 39.32 | 39.65 | 38.58 | 38.93 | 38.93 | 579,800 |
23 Apr 2024 | 38.89 | 39.78 | 38.82 | 39.56 | 39.56 | 847,600 |
22 Apr 2024 | 38.55 | 39.04 | 38.12 | 38.79 | 38.79 | 814,300 |
19 Apr 2024 | 38.50 | 38.89 | 37.81 | 38.31 | 38.31 | 1,001,200 |
18 Apr 2024 | 39.54 | 39.71 | 38.46 | 38.47 | 38.47 | 960,900 |
17 Apr 2024 | 40.03 | 40.44 | 38.88 | 39.03 | 39.03 | 1,040,900 |
16 Apr 2024 | 40.06 | 40.17 | 39.40 | 39.50 | 39.50 | 1,000,000 |
15 Apr 2024 | 41.96 | 41.97 | 40.14 | 40.19 | 40.19 | 496,800 |
12 Apr 2024 | 41.24 | 41.60 | 40.92 | 41.03 | 41.03 | 623,300 |
11 Apr 2024 | 41.56 | 42.02 | 41.35 | 41.60 | 41.60 | 627,000 |
10 Apr 2024 | 41.15 | 42.09 | 40.71 | 41.50 | 41.50 | 746,700 |
09 Apr 2024 | 42.56 | 42.95 | 41.74 | 42.28 | 42.28 | 737,600 |
08 Apr 2024 | 43.25 | 43.32 | 42.68 | 42.70 | 42.70 | 376,900 |
05 Apr 2024 | 42.50 | 43.17 | 42.42 | 43.11 | 43.11 | 750,400 |
04 Apr 2024 | 43.23 | 43.77 | 42.16 | 42.32 | 42.32 | 814,400 |
03 Apr 2024 | 42.25 | 43.10 | 42.12 | 42.74 | 42.74 | 744,900 |
02 Apr 2024 | 42.96 | 43.02 | 41.95 | 42.41 | 42.41 | 765,400 |
01 Apr 2024 | 44.71 | 44.89 | 42.96 | 43.11 | 43.11 | 788,900 |
28 Mar 2024 | 44.03 | 44.78 | 43.88 | 44.57 | 44.57 | 895,100 |
27 Mar 2024 | 43.68 | 44.04 | 43.15 | 44.03 | 44.03 | 860,700 |
26 Mar 2024 | 42.99 | 43.49 | 42.87 | 43.46 | 43.46 | 680,000 |
25 Mar 2024 | 43.36 | 43.57 | 42.80 | 42.82 | 42.82 | 659,900 |
22 Mar 2024 | 43.39 | 43.53 | 42.93 | 43.37 | 43.37 | 706,600 |
21 Mar 2024 | 43.04 | 43.81 | 42.72 | 43.62 | 43.62 | 938,600 |
20 Mar 2024 | 42.28 | 42.88 | 42.20 | 42.62 | 42.62 | 889,000 |
19 Mar 2024 | 41.07 | 42.34 | 41.07 | 42.20 | 42.20 | 1,460,100 |
18 Mar 2024 | 41.04 | 41.33 | 40.62 | 41.23 | 41.23 | 1,117,600 |
15 Mar 2024 | 41.36 | 41.90 | 40.64 | 40.82 | 40.82 | 1,822,200 |
14 Mar 2024 | 41.63 | 41.96 | 41.18 | 41.64 | 41.64 | 1,310,400 |
13 Mar 2024 | 42.04 | 42.60 | 41.76 | 41.98 | 41.98 | 1,440,700 |
12 Mar 2024 | 42.15 | 42.56 | 42.02 | 42.16 | 42.16 | 1,386,400 |
11 Mar 2024 | 42.79 | 42.79 | 41.93 | 42.15 | 42.15 | 1,468,300 |
08 Mar 2024 | 43.59 | 43.74 | 42.87 | 42.99 | 42.99 | 841,800 |
07 Mar 2024 | 43.74 | 44.17 | 43.31 | 43.35 | 43.35 | 1,168,600 |
06 Mar 2024 | 43.42 | 43.87 | 43.05 | 43.43 | 43.43 | 1,029,600 |
05 Mar 2024 | 43.53 | 43.99 | 42.77 | 43.15 | 43.15 | 1,318,700 |
04 Mar 2024 | 43.20 | 44.42 | 43.08 | 43.92 | 43.92 | 1,490,700 |
01 Mar 2024 | 42.95 | 43.56 | 42.76 | 43.20 | 43.20 | 1,151,100 |
29 Feb 2024 | 42.90 | 43.23 | 42.59 | 42.71 | 42.71 | 1,542,800 |
28 Feb 2024 | 42.33 | 42.88 | 42.27 | 42.39 | 42.39 | 1,030,000 |
27 Feb 2024 | 42.55 | 43.08 | 42.53 | 42.59 | 42.59 | 1,547,600 |
26 Feb 2024 | 42.26 | 42.65 | 41.97 | 42.25 | 42.25 | 1,112,900 |
23 Feb 2024 | 42.58 | 42.98 | 42.00 | 42.24 | 42.24 | 1,120,400 |
22 Feb 2024 | 41.41 | 42.28 | 41.38 | 41.80 | 41.80 | 1,750,100 |
21 Feb 2024 | 39.77 | 41.34 | 39.55 | 41.29 | 41.29 | 2,009,300 |
20 Feb 2024 | 41.10 | 41.27 | 39.79 | 39.98 | 39.98 | 1,350,000 |
16 Feb 2024 | 39.99 | 41.99 | 39.64 | 41.54 | 41.54 | 1,921,600 |
15 Feb 2024 | 40.00 | 41.20 | 37.38 | 39.55 | 39.55 | 2,126,000 |
14 Feb 2024 | 37.38 | 37.95 | 36.92 | 37.63 | 37.63 | 1,024,800 |
13 Feb 2024 | 37.04 | 37.58 | 36.61 | 37.00 | 37.00 | 1,042,500 |
12 Feb 2024 | 37.76 | 38.72 | 37.76 | 38.26 | 38.26 | 776,700 |
09 Feb 2024 | 37.61 | 37.79 | 37.45 | 37.66 | 37.66 | 508,300 |
08 Feb 2024 | 37.44 | 38.10 | 37.32 | 37.74 | 37.74 | 757,900 |
07 Feb 2024 | 36.63 | 37.62 | 36.42 | 37.43 | 37.43 | 867,900 |
06 Feb 2024 | 36.34 | 36.85 | 36.08 | 36.31 | 36.31 | 1,064,600 |
05 Feb 2024 | 36.78 | 36.86 | 36.22 | 36.48 | 36.48 | 656,500 |
02 Feb 2024 | 36.86 | 37.64 | 36.75 | 37.34 | 37.34 | 612,100 |
01 Feb 2024 | 36.57 | 37.39 | 36.09 | 37.37 | 37.37 | 696,900 |
31 Jan 2024 | 37.34 | 37.52 | 36.13 | 36.18 | 36.18 | 870,400 |
30 Jan 2024 | 37.21 | 37.91 | 36.99 | 37.56 | 37.56 | 648,000 |
29 Jan 2024 | 36.63 | 37.45 | 36.42 | 37.38 | 37.38 | 946,200 |
26 Jan 2024 | 36.08 | 36.68 | 35.84 | 36.50 | 36.50 | 788,500 |
25 Jan 2024 | 35.74 | 36.38 | 35.56 | 35.88 | 35.88 | 965,700 |
24 Jan 2024 | 36.27 | 36.33 | 35.03 | 35.08 | 35.08 | 772,000 |
23 Jan 2024 | 37.43 | 37.48 | 35.73 | 35.81 | 35.81 | 922,500 |
22 Jan 2024 | 36.70 | 37.08 | 36.58 | 37.00 | 37.00 | 791,100 |
19 Jan 2024 | 36.33 | 36.40 | 35.63 | 36.34 | 36.34 | 871,000 |
18 Jan 2024 | 35.19 | 36.21 | 35.17 | 36.13 | 36.13 | 1,164,100 |
17 Jan 2024 | 34.47 | 35.29 | 34.38 | 35.10 | 35.10 | 882,700 |
16 Jan 2024 | 35.27 | 35.27 | 34.62 | 34.80 | 34.80 | 1,241,600 |
12 Jan 2024 | 36.07 | 36.39 | 35.19 | 35.32 | 35.32 | 951,700 |
11 Jan 2024 | 36.60 | 36.77 | 36.18 | 36.66 | 36.66 | 415,100 |
10 Jan 2024 | 36.76 | 37.10 | 36.58 | 36.81 | 36.81 | 603,300 |
09 Jan 2024 | 37.03 | 37.26 | 36.49 | 36.98 | 36.98 | 742,700 |
08 Jan 2024 | 36.99 | 37.80 | 36.74 | 37.77 | 37.77 | 501,300 |
05 Jan 2024 | 36.35 | 36.94 | 36.35 | 36.81 | 36.81 | 628,800 |
04 Jan 2024 | 37.18 | 37.18 | 36.31 | 36.57 | 36.57 | 554,500 |
03 Jan 2024 | 38.28 | 38.28 | 36.69 | 36.81 | 36.81 | 789,400 |
02 Jan 2024 | 38.10 | 38.63 | 37.81 | 38.27 | 38.27 | 473,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |