Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 40.76 | 42.56 | 38.60 | 40.54 | 40.54 | 527,900 |
09 May 2024 | 42.93 | 43.02 | 42.24 | 42.49 | 42.49 | 182,800 |
08 May 2024 | 43.21 | 43.21 | 42.18 | 42.93 | 42.93 | 113,600 |
07 May 2024 | 43.40 | 43.63 | 42.65 | 43.43 | 43.43 | 140,300 |
06 May 2024 | 43.87 | 44.37 | 42.67 | 43.19 | 43.19 | 267,000 |
03 May 2024 | 43.58 | 43.79 | 42.84 | 43.75 | 43.75 | 252,200 |
02 May 2024 | 42.80 | 43.02 | 41.85 | 43.00 | 43.00 | 204,100 |
01 May 2024 | 41.16 | 43.58 | 41.16 | 42.49 | 42.49 | 369,000 |
30 Apr 2024 | 42.32 | 42.71 | 40.65 | 40.65 | 40.65 | 595,900 |
29 Apr 2024 | 40.94 | 42.82 | 40.60 | 42.73 | 42.73 | 629,000 |
26 Apr 2024 | 40.02 | 40.87 | 39.80 | 40.50 | 40.50 | 320,800 |
25 Apr 2024 | 39.33 | 40.82 | 38.85 | 40.10 | 40.10 | 256,000 |
24 Apr 2024 | 41.16 | 41.16 | 39.24 | 39.50 | 39.50 | 325,600 |
23 Apr 2024 | 40.23 | 41.59 | 39.52 | 41.09 | 41.09 | 323,500 |
22 Apr 2024 | 39.92 | 40.31 | 39.18 | 40.01 | 40.01 | 395,000 |
19 Apr 2024 | 40.48 | 41.26 | 39.01 | 39.88 | 39.88 | 362,900 |
18 Apr 2024 | 41.72 | 41.72 | 39.59 | 40.31 | 40.31 | 324,100 |
17 Apr 2024 | 41.49 | 41.99 | 41.18 | 41.63 | 41.63 | 393,800 |
16 Apr 2024 | 41.31 | 42.03 | 41.00 | 41.49 | 41.49 | 409,200 |
15 Apr 2024 | 41.33 | 41.71 | 40.62 | 41.31 | 41.31 | 362,000 |
12 Apr 2024 | 42.67 | 42.67 | 40.54 | 41.30 | 41.30 | 582,400 |
11 Apr 2024 | 42.36 | 43.09 | 42.14 | 42.97 | 42.97 | 188,200 |
10 Apr 2024 | 42.58 | 43.30 | 41.99 | 42.43 | 42.43 | 209,200 |
09 Apr 2024 | 42.58 | 43.08 | 42.47 | 43.03 | 43.03 | 203,500 |
08 Apr 2024 | 42.25 | 42.79 | 41.75 | 42.62 | 42.62 | 265,300 |
05 Apr 2024 | 42.04 | 42.78 | 41.48 | 42.25 | 42.25 | 184,000 |
04 Apr 2024 | 41.50 | 42.68 | 41.36 | 42.21 | 42.21 | 459,300 |
03 Apr 2024 | 41.47 | 41.75 | 40.97 | 41.30 | 41.30 | 276,700 |
02 Apr 2024 | 41.85 | 42.01 | 41.13 | 41.47 | 41.47 | 237,100 |
01 Apr 2024 | 43.18 | 43.18 | 41.26 | 42.14 | 42.14 | 240,100 |
28 Mar 2024 | 42.88 | 43.54 | 42.38 | 43.05 | 43.05 | 364,300 |
27 Mar 2024 | 42.76 | 43.19 | 42.08 | 43.00 | 43.00 | 438,100 |
26 Mar 2024 | 43.00 | 43.51 | 42.59 | 42.66 | 42.66 | 184,100 |
25 Mar 2024 | 43.97 | 44.47 | 42.50 | 42.70 | 42.70 | 406,500 |
22 Mar 2024 | 43.66 | 44.15 | 43.12 | 44.00 | 44.00 | 263,700 |
21 Mar 2024 | 44.11 | 44.81 | 43.44 | 43.45 | 43.45 | 312,600 |
20 Mar 2024 | 44.05 | 44.05 | 43.00 | 43.79 | 43.79 | 190,200 |
19 Mar 2024 | 42.89 | 44.51 | 42.24 | 44.35 | 44.35 | 439,900 |
18 Mar 2024 | 43.83 | 44.37 | 42.82 | 42.89 | 42.89 | 340,800 |
15 Mar 2024 | 43.71 | 44.46 | 43.17 | 43.96 | 43.96 | 254,000 |
14 Mar 2024 | 44.90 | 45.03 | 43.10 | 43.67 | 43.67 | 293,000 |
13 Mar 2024 | 44.40 | 45.15 | 44.07 | 45.08 | 45.08 | 265,600 |
12 Mar 2024 | 44.30 | 45.47 | 43.91 | 44.25 | 44.25 | 459,600 |
11 Mar 2024 | 45.70 | 45.71 | 44.03 | 44.37 | 44.37 | 608,600 |
08 Mar 2024 | 46.23 | 46.87 | 45.49 | 46.24 | 46.24 | 267,200 |
07 Mar 2024 | 46.03 | 46.69 | 45.65 | 46.16 | 46.16 | 256,500 |
06 Mar 2024 | 46.00 | 47.44 | 45.54 | 45.96 | 45.96 | 353,200 |
05 Mar 2024 | 46.07 | 46.75 | 45.36 | 46.00 | 46.00 | 290,100 |
04 Mar 2024 | 47.80 | 47.80 | 44.81 | 45.95 | 45.95 | 448,700 |
01 Mar 2024 | 49.70 | 50.99 | 46.70 | 46.84 | 46.84 | 721,300 |
29 Feb 2024 | 47.83 | 50.59 | 46.54 | 47.20 | 47.20 | 685,700 |
28 Feb 2024 | 49.25 | 49.80 | 47.64 | 47.84 | 47.84 | 529,600 |
27 Feb 2024 | 49.60 | 49.88 | 48.65 | 49.63 | 49.63 | 493,700 |
26 Feb 2024 | 49.26 | 50.59 | 48.21 | 49.13 | 49.13 | 409,600 |
23 Feb 2024 | 49.21 | 49.51 | 48.74 | 49.46 | 49.46 | 296,400 |
22 Feb 2024 | 48.83 | 50.59 | 48.57 | 49.25 | 49.25 | 734,300 |
21 Feb 2024 | 48.35 | 49.10 | 47.85 | 48.83 | 48.83 | 457,100 |
20 Feb 2024 | 48.91 | 49.23 | 47.95 | 48.42 | 48.42 | 223,100 |
16 Feb 2024 | 48.44 | 49.05 | 48.26 | 48.91 | 48.91 | 207,100 |
15 Feb 2024 | 48.71 | 49.06 | 48.11 | 48.69 | 48.69 | 242,600 |
14 Feb 2024 | 48.56 | 49.01 | 48.17 | 48.50 | 48.50 | 238,500 |
13 Feb 2024 | 47.75 | 49.44 | 47.00 | 48.06 | 48.06 | 520,000 |
12 Feb 2024 | 49.96 | 50.98 | 48.99 | 49.36 | 49.36 | 707,600 |
09 Feb 2024 | 48.46 | 50.08 | 48.21 | 50.04 | 50.04 | 531,800 |
08 Feb 2024 | 47.38 | 48.31 | 46.93 | 48.18 | 48.18 | 252,200 |
07 Feb 2024 | 47.73 | 48.00 | 46.67 | 47.13 | 47.13 | 383,400 |
06 Feb 2024 | 46.31 | 47.91 | 46.10 | 47.68 | 47.68 | 371,200 |
05 Feb 2024 | 45.91 | 46.75 | 44.63 | 46.39 | 46.39 | 483,200 |
02 Feb 2024 | 45.80 | 46.06 | 44.92 | 45.92 | 45.92 | 227,900 |
01 Feb 2024 | 45.43 | 47.03 | 44.97 | 46.43 | 46.43 | 246,900 |
31 Jan 2024 | 45.75 | 46.46 | 45.22 | 45.22 | 45.22 | 227,000 |
30 Jan 2024 | 46.19 | 46.78 | 45.38 | 45.67 | 45.67 | 358,900 |
29 Jan 2024 | 45.61 | 47.17 | 45.30 | 46.50 | 46.50 | 470,700 |
26 Jan 2024 | 45.11 | 45.73 | 44.87 | 45.64 | 45.64 | 340,500 |
25 Jan 2024 | 44.10 | 45.19 | 43.75 | 45.15 | 45.15 | 324,500 |
24 Jan 2024 | 45.47 | 45.47 | 43.87 | 44.03 | 44.03 | 313,700 |
23 Jan 2024 | 45.20 | 45.52 | 44.19 | 45.05 | 45.05 | 305,000 |
22 Jan 2024 | 44.02 | 45.38 | 43.53 | 45.20 | 45.20 | 512,200 |
19 Jan 2024 | 44.26 | 44.34 | 43.25 | 43.77 | 43.77 | 328,200 |
18 Jan 2024 | 45.71 | 45.77 | 43.94 | 44.10 | 44.10 | 416,400 |
17 Jan 2024 | 45.19 | 45.69 | 44.70 | 45.63 | 45.63 | 600,200 |
16 Jan 2024 | 44.81 | 45.84 | 44.63 | 45.83 | 45.83 | 538,400 |
12 Jan 2024 | 45.40 | 45.75 | 44.76 | 45.09 | 45.09 | 384,200 |
11 Jan 2024 | 44.57 | 45.62 | 43.88 | 44.92 | 44.92 | 631,900 |
10 Jan 2024 | 47.06 | 47.63 | 44.49 | 45.08 | 45.08 | 447,400 |
09 Jan 2024 | 47.51 | 47.97 | 46.67 | 47.15 | 47.15 | 713,900 |
08 Jan 2024 | 45.26 | 48.00 | 45.02 | 47.88 | 47.88 | 749,300 |
05 Jan 2024 | 45.64 | 46.03 | 44.93 | 45.50 | 45.50 | 585,900 |
04 Jan 2024 | 46.10 | 46.98 | 44.25 | 46.02 | 46.02 | 1,252,100 |
03 Jan 2024 | 44.70 | 44.91 | 44.09 | 44.19 | 44.19 | 304,400 |
02 Jan 2024 | 45.49 | 46.17 | 44.09 | 44.91 | 44.91 | 727,800 |
29 Dec 2023 | 46.30 | 46.61 | 45.79 | 46.06 | 46.06 | 658,000 |
28 Dec 2023 | 46.46 | 47.00 | 46.02 | 46.30 | 46.30 | 802,700 |
27 Dec 2023 | 45.95 | 46.67 | 45.04 | 46.46 | 46.46 | 511,900 |
26 Dec 2023 | 44.71 | 45.81 | 44.39 | 45.80 | 45.80 | 668,100 |
22 Dec 2023 | 42.50 | 45.57 | 42.13 | 44.63 | 44.63 | 1,484,700 |
21 Dec 2023 | 41.60 | 41.90 | 41.02 | 41.53 | 41.53 | 384,300 |
20 Dec 2023 | 41.62 | 41.79 | 40.67 | 41.00 | 41.00 | 556,600 |
19 Dec 2023 | 41.93 | 42.61 | 41.53 | 42.01 | 42.01 | 530,500 |
18 Dec 2023 | 41.65 | 42.16 | 40.94 | 41.15 | 41.15 | 559,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |