Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.07 | 52.28 | 51.07 | 52.03 | 52.03 | 32,254 |
02 May 2024 | 50.00 | 51.13 | 49.94 | 51.04 | 51.04 | 51,700 |
01 May 2024 | 47.91 | 50.41 | 46.12 | 48.98 | 48.98 | 96,900 |
30 Apr 2024 | 45.87 | 45.93 | 45.55 | 45.55 | 45.55 | 25,400 |
29 Apr 2024 | 46.71 | 46.74 | 45.94 | 46.21 | 46.21 | 5,300 |
26 Apr 2024 | 45.25 | 46.93 | 45.25 | 46.71 | 46.71 | 52,700 |
25 Apr 2024 | 40.71 | 45.58 | 39.77 | 45.23 | 45.23 | 148,900 |
24 Apr 2024 | 43.68 | 43.85 | 40.94 | 41.60 | 41.60 | 20,000 |
23 Apr 2024 | 43.00 | 43.28 | 41.99 | 43.01 | 43.01 | 41,900 |
22 Apr 2024 | 42.14 | 42.14 | 41.48 | 41.64 | 41.64 | 2,800 |
19 Apr 2024 | 41.12 | 41.67 | 41.12 | 41.46 | 41.46 | 7,600 |
18 Apr 2024 | 41.84 | 41.89 | 40.87 | 41.12 | 41.12 | 26,800 |
17 Apr 2024 | 42.56 | 42.56 | 42.00 | 42.00 | 42.00 | 3,800 |
16 Apr 2024 | 40.86 | 41.79 | 40.66 | 41.62 | 41.62 | 18,700 |
15 Apr 2024 | 43.24 | 43.24 | 41.00 | 41.26 | 41.26 | 73,900 |
12 Apr 2024 | 42.78 | 43.16 | 42.14 | 42.58 | 42.58 | 8,000 |
11 Apr 2024 | 43.30 | 44.15 | 43.30 | 43.79 | 43.79 | 9,800 |
10 Apr 2024 | 45.15 | 45.30 | 43.55 | 43.55 | 43.55 | 28,800 |
09 Apr 2024 | 44.65 | 45.29 | 43.79 | 45.29 | 45.29 | 39,400 |
08 Apr 2024 | 43.58 | 43.99 | 43.46 | 43.99 | 43.99 | 5,400 |
05 Apr 2024 | 43.66 | 44.30 | 43.52 | 43.82 | 43.82 | 15,900 |
04 Apr 2024 | 42.10 | 44.00 | 42.10 | 42.61 | 42.61 | 30,300 |
03 Apr 2024 | 40.70 | 41.70 | 40.45 | 41.59 | 41.59 | 41,100 |
02 Apr 2024 | 39.84 | 41.74 | 39.84 | 40.98 | 40.98 | 14,700 |
01 Apr 2024 | 41.93 | 43.34 | 40.02 | 42.35 | 42.35 | 24,100 |
28 Mar 2024 | 43.11 | 43.11 | 42.82 | 42.96 | 42.96 | 17,400 |
27 Mar 2024 | 42.73 | 43.25 | 42.65 | 43.13 | 43.13 | 19,800 |
26 Mar 2024 | 42.52 | 43.54 | 42.13 | 43.09 | 43.09 | 18,400 |
25 Mar 2024 | 43.80 | 43.80 | 43.24 | 43.40 | 43.40 | 6,100 |
22 Mar 2024 | 43.90 | 43.91 | 43.12 | 43.88 | 43.88 | 17,800 |
21 Mar 2024 | 44.04 | 44.78 | 43.36 | 43.59 | 43.59 | 21,200 |
20 Mar 2024 | 43.02 | 44.20 | 42.76 | 44.19 | 44.19 | 24,400 |
19 Mar 2024 | 41.97 | 42.99 | 41.95 | 42.99 | 42.99 | 44,500 |
18 Mar 2024 | 40.60 | 41.90 | 40.52 | 41.83 | 41.83 | 12,200 |
15 Mar 2024 | 40.28 | 40.66 | 40.17 | 40.57 | 40.57 | 9,100 |
14 Mar 2024 | 40.00 | 40.18 | 39.87 | 40.09 | 40.09 | 8,000 |
13 Mar 2024 | 39.05 | 40.00 | 38.74 | 39.70 | 39.70 | 13,000 |
12 Mar 2024 | 39.25 | 39.55 | 39.02 | 39.02 | 39.02 | 67,300 |
11 Mar 2024 | 38.87 | 39.14 | 38.78 | 38.99 | 38.99 | 18,300 |
08 Mar 2024 | 38.64 | 39.26 | 38.64 | 38.94 | 38.94 | 56,400 |
07 Mar 2024 | 39.58 | 39.63 | 38.70 | 38.91 | 38.91 | 173,600 |
06 Mar 2024 | 36.60 | 39.30 | 36.60 | 39.06 | 39.06 | 58,800 |
05 Mar 2024 | 36.52 | 37.63 | 36.52 | 37.16 | 37.16 | 13,900 |
04 Mar 2024 | 36.30 | 36.99 | 36.30 | 36.71 | 36.71 | 14,800 |
01 Mar 2024 | 36.40 | 37.03 | 36.18 | 36.78 | 36.78 | 35,900 |
29 Feb 2024 | 35.00 | 36.26 | 35.00 | 36.26 | 36.26 | 40,100 |
28 Feb 2024 | 35.00 | 35.39 | 34.67 | 34.92 | 34.92 | 23,400 |
27 Feb 2024 | 35.70 | 35.73 | 35.32 | 35.39 | 35.39 | 44,900 |
26 Feb 2024 | 36.19 | 36.19 | 35.56 | 35.56 | 35.56 | 26,900 |
23 Feb 2024 | 36.92 | 36.92 | 36.29 | 36.49 | 36.49 | 40,600 |
22 Feb 2024 | 38.00 | 38.10 | 37.35 | 37.35 | 37.35 | 35,400 |
21 Feb 2024 | 38.40 | 38.40 | 37.48 | 37.75 | 37.75 | 11,300 |
20 Feb 2024 | 38.32 | 39.24 | 38.32 | 38.55 | 38.55 | 5,100 |
16 Feb 2024 | 39.45 | 39.45 | 38.80 | 38.87 | 38.87 | 14,700 |
15 Feb 2024 | 36.98 | 39.32 | 36.98 | 39.32 | 39.32 | 31,800 |
14 Feb 2024 | 35.17 | 37.03 | 35.17 | 36.99 | 36.99 | 28,100 |
13 Feb 2024 | 36.46 | 36.46 | 34.72 | 34.72 | 34.72 | 203,000 |
12 Feb 2024 | 36.23 | 36.70 | 35.25 | 36.70 | 36.70 | 144,700 |
09 Feb 2024 | 34.00 | 36.12 | 31.86 | 35.90 | 35.90 | 92,700 |
08 Feb 2024 | 38.60 | 38.60 | 32.98 | 33.02 | 33.02 | 65,000 |
07 Feb 2024 | 38.96 | 38.96 | 37.82 | 38.57 | 38.57 | 93,400 |
06 Feb 2024 | 38.54 | 38.84 | 38.52 | 38.66 | 38.66 | 19,500 |
05 Feb 2024 | 38.00 | 38.20 | 37.46 | 37.96 | 37.96 | 51,200 |
02 Feb 2024 | 37.36 | 37.96 | 36.70 | 37.93 | 37.93 | 49,000 |
01 Feb 2024 | 37.49 | 38.00 | 36.72 | 37.54 | 37.54 | 17,900 |
31 Jan 2024 | 37.37 | 37.41 | 37.00 | 37.00 | 37.00 | 3,800 |
30 Jan 2024 | 37.11 | 37.62 | 37.07 | 37.62 | 37.62 | 11,600 |
29 Jan 2024 | 37.03 | 37.91 | 37.03 | 37.88 | 37.88 | 15,900 |
26 Jan 2024 | 37.50 | 37.59 | 37.15 | 37.20 | 37.20 | 21,200 |
25 Jan 2024 | 38.55 | 38.55 | 36.45 | 37.48 | 37.48 | 25,000 |
24 Jan 2024 | 36.85 | 36.85 | 36.00 | 36.03 | 36.03 | 96,600 |
23 Jan 2024 | 35.42 | 36.62 | 35.20 | 36.31 | 36.31 | 101,600 |
22 Jan 2024 | 36.56 | 38.82 | 36.00 | 36.00 | 36.00 | 45,300 |
19 Jan 2024 | 38.30 | 38.96 | 37.83 | 38.82 | 38.82 | 11,200 |
18 Jan 2024 | 38.67 | 38.67 | 37.97 | 38.59 | 38.59 | 4,900 |
17 Jan 2024 | 37.72 | 38.14 | 37.72 | 38.14 | 38.14 | 14,400 |
16 Jan 2024 | 39.10 | 39.10 | 38.37 | 38.58 | 38.58 | 16,100 |
12 Jan 2024 | 40.31 | 40.46 | 39.14 | 39.27 | 39.27 | 23,300 |
11 Jan 2024 | 39.12 | 41.13 | 39.12 | 40.82 | 40.82 | 13,700 |
10 Jan 2024 | 41.36 | 41.36 | 40.76 | 41.12 | 41.12 | 7,800 |
09 Jan 2024 | 41.21 | 41.88 | 40.37 | 41.88 | 41.88 | 38,300 |
08 Jan 2024 | 38.66 | 41.25 | 38.66 | 41.21 | 41.21 | 54,000 |
05 Jan 2024 | 36.22 | 38.58 | 36.22 | 38.53 | 38.53 | 21,100 |
04 Jan 2024 | 37.38 | 38.67 | 37.38 | 38.52 | 38.52 | 5,300 |
03 Jan 2024 | 38.00 | 38.17 | 37.35 | 37.36 | 37.36 | 14,400 |
02 Jan 2024 | 38.93 | 39.81 | 38.93 | 39.33 | 39.33 | 10,800 |
29 Dec 2023 | 40.06 | 40.59 | 40.06 | 40.11 | 40.11 | 6,400 |
28 Dec 2023 | 39.66 | 40.01 | 38.99 | 40.01 | 40.01 | 38,500 |
27 Dec 2023 | 37.48 | 40.64 | 37.48 | 39.99 | 39.99 | 17,200 |
26 Dec 2023 | 39.23 | 39.50 | 39.13 | 39.31 | 39.31 | 5,800 |
22 Dec 2023 | 39.85 | 40.12 | 39.19 | 39.29 | 39.29 | 8,600 |
21 Dec 2023 | 38.47 | 39.15 | 38.47 | 39.15 | 39.15 | 34,600 |
20 Dec 2023 | 39.25 | 39.25 | 38.02 | 38.02 | 38.02 | 16,000 |
19 Dec 2023 | 38.72 | 39.29 | 38.72 | 39.10 | 39.10 | 12,300 |
18 Dec 2023 | 36.39 | 38.26 | 36.39 | 37.69 | 37.69 | 17,600 |
15 Dec 2023 | 39.54 | 39.93 | 38.81 | 38.81 | 38.81 | 18,800 |
14 Dec 2023 | 38.42 | 40.09 | 38.42 | 40.07 | 40.07 | 61,800 |
13 Dec 2023 | 36.60 | 37.73 | 35.65 | 37.72 | 37.72 | 54,000 |
12 Dec 2023 | 37.00 | 37.50 | 36.55 | 36.97 | 36.97 | 4,100 |
11 Dec 2023 | 34.07 | 36.75 | 34.06 | 36.71 | 36.71 | 28,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |