Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 39.41 | 39.79 | 39.13 | 39.62 | 39.62 | 1,491,765 |
08 May 2024 | 40.58 | 40.77 | 39.15 | 39.23 | 39.23 | 963,800 |
07 May 2024 | 40.41 | 41.22 | 40.24 | 41.11 | 41.11 | 608,200 |
06 May 2024 | 40.20 | 40.62 | 40.20 | 40.48 | 40.48 | 503,400 |
03 May 2024 | 40.46 | 40.57 | 39.80 | 39.99 | 39.99 | 616,600 |
02 May 2024 | 40.68 | 40.68 | 39.76 | 40.00 | 40.00 | 598,300 |
01 May 2024 | 40.41 | 41.25 | 40.32 | 40.44 | 40.44 | 449,500 |
30 Apr 2024 | 40.76 | 41.20 | 40.20 | 40.24 | 40.24 | 712,700 |
29 Apr 2024 | 40.83 | 41.30 | 40.78 | 40.92 | 40.92 | 478,900 |
26 Apr 2024 | 40.33 | 40.83 | 40.33 | 40.82 | 40.82 | 441,000 |
25 Apr 2024 | 39.64 | 39.98 | 39.35 | 39.97 | 39.97 | 418,300 |
24 Apr 2024 | 40.16 | 40.78 | 40.09 | 40.39 | 40.39 | 519,500 |
23 Apr 2024 | 39.69 | 40.57 | 39.69 | 40.15 | 40.15 | 651,700 |
22 Apr 2024 | 39.58 | 39.98 | 39.26 | 39.53 | 39.53 | 645,400 |
19 Apr 2024 | 39.34 | 39.76 | 38.93 | 39.29 | 39.29 | 636,900 |
18 Apr 2024 | 39.49 | 39.85 | 39.28 | 39.41 | 39.41 | 500,600 |
17 Apr 2024 | 39.80 | 40.29 | 39.46 | 39.56 | 39.56 | 483,800 |
16 Apr 2024 | 39.92 | 39.92 | 39.02 | 39.56 | 39.56 | 574,400 |
15 Apr 2024 | 40.63 | 40.74 | 39.95 | 40.05 | 40.05 | 748,700 |
12 Apr 2024 | 39.91 | 41.41 | 39.91 | 40.61 | 40.61 | 928,400 |
11 Apr 2024 | 40.05 | 40.49 | 39.69 | 40.11 | 40.11 | 716,300 |
10 Apr 2024 | 40.23 | 40.58 | 39.78 | 39.96 | 39.96 | 683,600 |
09 Apr 2024 | 41.02 | 41.58 | 40.92 | 40.95 | 40.95 | 521,900 |
08 Apr 2024 | 40.43 | 41.19 | 40.43 | 40.92 | 40.92 | 789,800 |
05 Apr 2024 | 40.23 | 40.59 | 40.13 | 40.46 | 40.46 | 719,400 |
04 Apr 2024 | 41.21 | 41.56 | 40.03 | 40.16 | 40.16 | 752,100 |
03 Apr 2024 | 39.93 | 40.98 | 39.91 | 40.93 | 40.93 | 649,300 |
02 Apr 2024 | 39.49 | 39.97 | 39.34 | 39.93 | 39.93 | 707,500 |
01 Apr 2024 | 39.41 | 39.85 | 39.23 | 39.67 | 39.67 | 687,000 |
28 Mar 2024 | 39.20 | 39.82 | 39.02 | 39.40 | 39.40 | 797,500 |
27 Mar 2024 | 38.61 | 39.13 | 38.11 | 39.10 | 39.10 | 811,100 |
26 Mar 2024 | 38.64 | 38.80 | 38.10 | 38.25 | 38.25 | 670,800 |
25 Mar 2024 | 38.76 | 39.03 | 38.22 | 38.29 | 38.29 | 433,600 |
22 Mar 2024 | 38.83 | 38.93 | 38.54 | 38.79 | 38.79 | 579,200 |
21 Mar 2024 | 38.94 | 39.10 | 38.72 | 38.73 | 38.73 | 816,900 |
20 Mar 2024 | 37.87 | 39.04 | 37.74 | 38.78 | 38.78 | 621,800 |
19 Mar 2024 | 37.75 | 38.15 | 37.57 | 37.93 | 37.93 | 535,000 |
18 Mar 2024 | 37.83 | 38.23 | 37.70 | 37.95 | 37.95 | 786,600 |
15 Mar 2024 | 37.70 | 37.88 | 37.21 | 37.52 | 37.52 | 2,759,300 |
14 Mar 2024 | 38.35 | 38.49 | 37.70 | 37.87 | 37.87 | 567,400 |
13 Mar 2024 | 38.23 | 38.69 | 38.23 | 38.36 | 38.36 | 667,600 |
12 Mar 2024 | 38.32 | 38.70 | 38.24 | 38.29 | 38.29 | 575,700 |
11 Mar 2024 | 38.24 | 38.67 | 37.96 | 38.27 | 38.27 | 647,400 |
08 Mar 2024 | 38.54 | 39.24 | 38.10 | 38.29 | 38.29 | 701,600 |
07 Mar 2024 | 38.10 | 38.43 | 37.80 | 38.13 | 38.13 | 772,600 |
06 Mar 2024 | 38.18 | 38.45 | 37.66 | 37.87 | 37.87 | 846,700 |
05 Mar 2024 | 37.74 | 37.96 | 37.45 | 37.80 | 37.80 | 677,000 |
04 Mar 2024 | 38.55 | 38.70 | 37.87 | 38.13 | 38.13 | 599,000 |
01 Mar 2024 | 38.49 | 38.69 | 38.08 | 38.43 | 38.43 | 860,100 |
29 Feb 2024 | 37.97 | 38.53 | 37.78 | 38.44 | 38.44 | 1,220,200 |
28 Feb 2024 | 36.74 | 37.88 | 36.67 | 37.60 | 37.60 | 760,400 |
27 Feb 2024 | 36.99 | 37.53 | 36.62 | 37.01 | 37.01 | 820,600 |
26 Feb 2024 | 35.86 | 36.89 | 35.58 | 36.68 | 36.68 | 1,124,700 |
23 Feb 2024 | 36.26 | 36.39 | 35.79 | 35.96 | 35.96 | 1,265,400 |
22 Feb 2024 | 37.45 | 37.68 | 35.56 | 36.48 | 36.48 | 1,383,900 |
21 Feb 2024 | 37.00 | 37.22 | 36.23 | 36.99 | 36.99 | 1,121,400 |
20 Feb 2024 | 37.55 | 37.67 | 36.91 | 37.01 | 37.01 | 1,161,900 |
16 Feb 2024 | 38.46 | 40.33 | 37.50 | 38.02 | 38.02 | 2,964,700 |
15 Feb 2024 | 43.63 | 45.05 | 43.49 | 44.39 | 44.39 | 1,314,000 |
14 Feb 2024 | 43.79 | 44.38 | 43.36 | 43.77 | 43.77 | 884,000 |
13 Feb 2024 | 44.76 | 45.60 | 42.85 | 43.29 | 43.29 | 940,400 |
12 Feb 2024 | 45.69 | 45.91 | 45.20 | 45.71 | 45.71 | 1,364,800 |
09 Feb 2024 | 45.09 | 45.70 | 44.65 | 45.49 | 45.49 | 608,600 |
08 Feb 2024 | 44.05 | 45.02 | 43.73 | 45.00 | 45.00 | 605,000 |
07 Feb 2024 | 44.22 | 44.32 | 43.77 | 44.00 | 44.00 | 373,800 |
06 Feb 2024 | 43.95 | 44.27 | 43.71 | 44.24 | 44.24 | 361,600 |
05 Feb 2024 | 44.35 | 44.50 | 43.72 | 43.83 | 43.83 | 661,900 |
02 Feb 2024 | 44.29 | 44.88 | 44.19 | 44.61 | 44.61 | 411,900 |
01 Feb 2024 | 43.96 | 44.24 | 43.33 | 44.14 | 44.14 | 528,200 |
31 Jan 2024 | 44.73 | 45.03 | 43.62 | 43.73 | 43.73 | 559,600 |
30 Jan 2024 | 45.19 | 45.52 | 44.74 | 45.20 | 45.20 | 720,200 |
29 Jan 2024 | 44.84 | 45.18 | 44.44 | 45.18 | 45.18 | 569,100 |
26 Jan 2024 | 44.84 | 45.24 | 44.54 | 45.00 | 45.00 | 362,400 |
25 Jan 2024 | 45.03 | 45.13 | 44.47 | 44.79 | 44.79 | 406,100 |
24 Jan 2024 | 45.28 | 45.45 | 44.54 | 44.57 | 44.57 | 452,700 |
23 Jan 2024 | 45.01 | 45.41 | 44.38 | 44.83 | 44.83 | 507,600 |
22 Jan 2024 | 44.48 | 44.85 | 43.99 | 44.52 | 44.52 | 601,200 |
19 Jan 2024 | 44.32 | 44.43 | 43.55 | 44.00 | 44.00 | 426,600 |
18 Jan 2024 | 44.18 | 44.21 | 43.64 | 44.06 | 44.06 | 374,800 |
17 Jan 2024 | 43.43 | 43.78 | 43.14 | 43.74 | 43.74 | 425,300 |
16 Jan 2024 | 43.40 | 44.05 | 43.32 | 43.89 | 43.89 | 608,200 |
12 Jan 2024 | 44.12 | 44.12 | 43.54 | 43.71 | 43.71 | 619,700 |
11 Jan 2024 | 44.43 | 44.43 | 43.04 | 43.78 | 43.78 | 1,029,900 |
10 Jan 2024 | 45.00 | 45.05 | 44.01 | 44.38 | 44.38 | 900,200 |
09 Jan 2024 | 45.30 | 45.34 | 44.61 | 44.93 | 44.93 | 705,100 |
08 Jan 2024 | 45.41 | 46.07 | 44.96 | 45.69 | 45.69 | 665,400 |
05 Jan 2024 | 45.91 | 46.42 | 44.95 | 44.97 | 44.97 | 631,200 |
04 Jan 2024 | 46.00 | 46.77 | 45.87 | 46.14 | 46.14 | 518,600 |
03 Jan 2024 | 45.83 | 46.43 | 45.71 | 46.01 | 46.01 | 678,600 |
02 Jan 2024 | 46.83 | 46.98 | 45.75 | 46.37 | 46.37 | 612,000 |
29 Dec 2023 | 47.29 | 47.57 | 46.94 | 47.34 | 47.34 | 511,600 |
28 Dec 2023 | 47.49 | 47.57 | 47.04 | 47.26 | 47.26 | 400,400 |
27 Dec 2023 | 48.16 | 48.30 | 47.39 | 47.63 | 47.63 | 389,900 |
26 Dec 2023 | 48.50 | 48.63 | 48.00 | 48.19 | 48.19 | 339,200 |
22 Dec 2023 | 48.50 | 48.99 | 48.17 | 48.43 | 48.43 | 520,100 |
21 Dec 2023 | 48.00 | 48.28 | 47.62 | 48.24 | 48.24 | 922,500 |
20 Dec 2023 | 46.90 | 48.22 | 46.90 | 47.60 | 47.60 | 1,269,800 |
19 Dec 2023 | 46.62 | 48.15 | 46.62 | 46.82 | 46.82 | 822,400 |
18 Dec 2023 | 44.85 | 46.62 | 44.61 | 46.46 | 46.46 | 1,117,100 |
15 Dec 2023 | 45.33 | 45.45 | 44.07 | 44.79 | 44.79 | 2,050,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |