Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 45.48 | 45.56 | 45.41 | 45.56 | 45.56 | 1,121,083 |
02 May 2024 | 45.55 | 45.75 | 45.45 | 45.70 | 45.70 | 1,492,000 |
01 May 2024 | 45.24 | 45.41 | 45.15 | 45.24 | 45.24 | 665,700 |
30 Apr 2024 | 45.36 | 45.36 | 45.15 | 45.16 | 45.16 | 858,800 |
29 Apr 2024 | 45.29 | 45.46 | 45.29 | 45.45 | 45.45 | 1,659,200 |
26 Apr 2024 | 45.18 | 45.26 | 45.11 | 45.22 | 45.22 | 1,982,500 |
25 Apr 2024 | 44.74 | 45.08 | 44.72 | 45.06 | 45.06 | 684,100 |
24 Apr 2024 | 44.66 | 44.71 | 44.55 | 44.70 | 44.70 | 741,100 |
23 Apr 2024 | 44.40 | 44.65 | 44.36 | 44.62 | 44.62 | 1,058,800 |
22 Apr 2024 | 44.28 | 44.51 | 44.25 | 44.46 | 44.46 | 601,500 |
19 Apr 2024 | 43.83 | 44.06 | 43.83 | 44.01 | 44.01 | 699,800 |
18 Apr 2024 | 43.77 | 43.95 | 43.61 | 43.81 | 43.81 | 669,900 |
17 Apr 2024 | 43.98 | 43.98 | 43.75 | 43.77 | 43.77 | 613,600 |
16 Apr 2024 | 43.95 | 44.00 | 43.81 | 43.90 | 43.90 | 782,300 |
15 Apr 2024 | 44.26 | 44.26 | 43.86 | 43.87 | 43.87 | 648,800 |
12 Apr 2024 | 44.40 | 44.40 | 43.98 | 44.04 | 44.04 | 604,100 |
11 Apr 2024 | 44.56 | 44.73 | 44.37 | 44.69 | 44.69 | 627,200 |
10 Apr 2024 | 44.53 | 44.62 | 44.35 | 44.62 | 44.62 | 885,000 |
09 Apr 2024 | 44.80 | 44.83 | 44.62 | 44.82 | 44.82 | 491,100 |
08 Apr 2024 | 44.75 | 44.86 | 44.57 | 44.79 | 44.79 | 515,800 |
05 Apr 2024 | 44.38 | 44.55 | 44.27 | 44.47 | 44.47 | 533,300 |
04 Apr 2024 | 44.33 | 44.47 | 44.03 | 44.03 | 44.03 | 749,900 |
03 Apr 2024 | 44.10 | 44.30 | 44.04 | 44.21 | 44.21 | 748,600 |
02 Apr 2024 | 43.95 | 44.01 | 43.87 | 43.88 | 43.88 | 751,300 |
01 Apr 2024 | 43.90 | 44.00 | 43.66 | 43.70 | 43.70 | 1,549,900 |
28 Mar 2024 | 43.48 | 43.60 | 43.47 | 43.56 | 43.56 | 703,000 |
27 Mar 2024 | 43.20 | 43.20 | 43.07 | 43.16 | 43.16 | 751,900 |
26 Mar 2024 | 42.94 | 42.98 | 42.87 | 42.89 | 42.89 | 536,200 |
25 Mar 2024 | 42.69 | 42.77 | 42.66 | 42.72 | 42.72 | 619,500 |
22 Mar 2024 | 42.79 | 42.79 | 42.61 | 42.66 | 42.66 | 867,600 |
21 Mar 2024 | 42.95 | 42.96 | 42.73 | 42.73 | 42.73 | 626,100 |
20 Mar 2024 | 42.30 | 42.65 | 42.30 | 42.59 | 42.59 | 773,300 |
19 Mar 2024 | 42.24 | 42.31 | 42.09 | 42.27 | 42.27 | 3,269,800 |
18 Mar 2024 | 42.84 | 42.89 | 42.68 | 42.74 | 42.74 | 1,416,100 |
15 Mar 2024 | 42.83 | 42.88 | 42.52 | 42.57 | 42.57 | 2,941,400 |
14 Mar 2024 | 42.99 | 43.16 | 42.72 | 42.78 | 42.78 | 3,070,100 |
13 Mar 2024 | 42.72 | 42.72 | 42.36 | 42.48 | 42.48 | 2,107,100 |
12 Mar 2024 | 44.16 | 44.16 | 43.82 | 43.99 | 43.99 | 811,900 |
11 Mar 2024 | 44.35 | 44.35 | 44.17 | 44.25 | 44.25 | 1,228,000 |
08 Mar 2024 | 44.91 | 45.02 | 44.81 | 44.87 | 44.87 | 2,964,400 |
07 Mar 2024 | 44.73 | 44.90 | 44.68 | 44.87 | 44.87 | 1,230,200 |
06 Mar 2024 | 44.73 | 44.77 | 44.65 | 44.71 | 44.71 | 1,174,300 |
05 Mar 2024 | 44.71 | 44.83 | 44.57 | 44.61 | 44.61 | 1,873,500 |
04 Mar 2024 | 44.61 | 44.66 | 44.56 | 44.64 | 44.64 | 1,347,200 |
01 Mar 2024 | 44.42 | 44.55 | 44.35 | 44.50 | 44.50 | 985,400 |
29 Feb 2024 | 43.86 | 43.87 | 43.66 | 43.73 | 43.73 | 1,362,500 |
28 Feb 2024 | 43.70 | 43.70 | 43.42 | 43.64 | 43.64 | 1,335,200 |
27 Feb 2024 | 44.22 | 44.24 | 44.13 | 44.22 | 44.22 | 844,500 |
26 Feb 2024 | 44.21 | 44.26 | 44.16 | 44.24 | 44.24 | 829,100 |
23 Feb 2024 | 44.43 | 44.50 | 44.37 | 44.47 | 44.47 | 678,600 |
22 Feb 2024 | 44.37 | 44.51 | 44.29 | 44.51 | 44.51 | 1,170,900 |
21 Feb 2024 | 44.01 | 44.06 | 43.86 | 44.01 | 44.01 | 876,400 |
20 Feb 2024 | 44.40 | 44.49 | 44.36 | 44.44 | 44.44 | 1,813,000 |
16 Feb 2024 | 44.09 | 44.25 | 44.07 | 44.16 | 44.16 | 794,000 |
15 Feb 2024 | 43.94 | 44.12 | 43.90 | 44.11 | 44.11 | 1,152,400 |
14 Feb 2024 | 43.48 | 43.59 | 43.47 | 43.57 | 43.57 | 974,000 |
13 Feb 2024 | 42.66 | 42.79 | 42.41 | 42.55 | 42.55 | 951,100 |
12 Feb 2024 | 42.97 | 43.04 | 42.81 | 42.95 | 42.95 | 1,165,000 |
09 Feb 2024 | 43.57 | 43.73 | 43.44 | 43.71 | 43.71 | 776,400 |
08 Feb 2024 | 43.79 | 43.79 | 43.66 | 43.72 | 43.72 | 919,900 |
07 Feb 2024 | 43.93 | 44.00 | 43.86 | 43.92 | 43.92 | 1,084,800 |
06 Feb 2024 | 43.83 | 44.08 | 43.83 | 44.03 | 44.03 | 1,167,200 |
05 Feb 2024 | 43.31 | 43.39 | 43.22 | 43.35 | 43.35 | 787,800 |
02 Feb 2024 | 43.23 | 43.42 | 43.07 | 43.39 | 43.39 | 1,076,000 |
01 Feb 2024 | 42.87 | 43.08 | 42.78 | 43.07 | 43.07 | 1,314,300 |
31 Jan 2024 | 42.82 | 42.95 | 42.58 | 42.69 | 42.69 | 1,050,800 |
30 Jan 2024 | 42.37 | 42.37 | 42.06 | 42.33 | 42.33 | 1,013,800 |
29 Jan 2024 | 42.58 | 42.67 | 42.47 | 42.63 | 42.63 | 817,800 |
26 Jan 2024 | 41.77 | 41.99 | 41.74 | 41.85 | 41.85 | 950,300 |
25 Jan 2024 | 41.74 | 41.83 | 41.67 | 41.76 | 41.76 | 724,600 |
24 Jan 2024 | 41.84 | 41.90 | 41.65 | 41.74 | 41.74 | 1,353,400 |
23 Jan 2024 | 41.54 | 41.54 | 41.04 | 41.12 | 41.12 | 1,104,400 |
22 Jan 2024 | 42.14 | 42.50 | 42.10 | 42.38 | 42.38 | 1,947,700 |
19 Jan 2024 | 41.82 | 42.04 | 41.70 | 42.00 | 42.00 | 593,700 |
18 Jan 2024 | 41.48 | 41.62 | 41.37 | 41.55 | 41.55 | 930,600 |
17 Jan 2024 | 41.27 | 41.43 | 41.15 | 41.26 | 41.26 | 946,600 |
16 Jan 2024 | 42.27 | 42.29 | 41.82 | 41.87 | 41.87 | 1,556,900 |
12 Jan 2024 | 42.18 | 42.37 | 42.09 | 42.17 | 42.17 | 662,500 |
11 Jan 2024 | 41.51 | 41.51 | 41.22 | 41.42 | 41.42 | 870,300 |
10 Jan 2024 | 41.33 | 41.37 | 41.26 | 41.36 | 41.36 | 616,200 |
09 Jan 2024 | 41.16 | 41.24 | 41.05 | 41.16 | 41.16 | 1,117,400 |
08 Jan 2024 | 41.25 | 41.38 | 41.06 | 41.38 | 41.38 | 1,136,400 |
05 Jan 2024 | 41.44 | 41.60 | 41.36 | 41.45 | 41.45 | 683,400 |
04 Jan 2024 | 41.31 | 41.39 | 41.24 | 41.27 | 41.27 | 1,114,700 |
03 Jan 2024 | 40.95 | 41.05 | 40.84 | 40.96 | 40.96 | 1,143,300 |
02 Jan 2024 | 41.02 | 41.10 | 40.97 | 41.05 | 41.05 | 835,800 |
29 Dec 2023 | 41.15 | 41.15 | 40.94 | 41.00 | 41.00 | 578,800 |
28 Dec 2023 | 41.15 | 41.33 | 41.15 | 41.26 | 41.26 | 866,300 |
27 Dec 2023 | 40.98 | 41.05 | 40.92 | 40.97 | 40.97 | 559,200 |
26 Dec 2023 | 40.77 | 40.82 | 40.70 | 40.71 | 40.71 | 755,100 |
22 Dec 2023 | 40.50 | 40.60 | 40.42 | 40.57 | 40.57 | 877,600 |
21 Dec 2023 | 40.27 | 40.42 | 40.23 | 40.40 | 40.40 | 998,900 |
20 Dec 2023 | 40.00 | 40.00 | 39.52 | 39.53 | 39.53 | 1,353,000 |
19 Dec 2023 | 40.70 | 40.91 | 40.69 | 40.89 | 40.89 | 821,800 |
18 Dec 2023 | 40.53 | 40.68 | 40.43 | 40.56 | 40.56 | 737,700 |
15 Dec 2023 | 40.64 | 40.67 | 40.41 | 40.47 | 40.47 | 703,000 |
14 Dec 2023 | 40.17 | 40.40 | 40.17 | 40.37 | 40.37 | 1,234,100 |
13 Dec 2023 | 39.61 | 40.10 | 39.56 | 40.10 | 40.10 | 807,500 |
12 Dec 2023 | 39.46 | 39.57 | 39.31 | 39.56 | 39.56 | 978,800 |
11 Dec 2023 | 39.66 | 39.76 | 39.60 | 39.76 | 39.76 | 831,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |