Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 40.69 | 41.04 | 39.78 | 39.89 | 39.89 | 657,423 |
02 May 2024 | 39.97 | 40.11 | 38.65 | 39.72 | 39.72 | 402,800 |
01 May 2024 | 40.05 | 40.95 | 39.15 | 39.48 | 39.48 | 732,900 |
30 Apr 2024 | 40.46 | 41.05 | 39.68 | 39.88 | 39.88 | 593,300 |
29 Apr 2024 | 42.00 | 42.18 | 40.68 | 40.93 | 40.93 | 827,600 |
26 Apr 2024 | 41.13 | 42.44 | 40.86 | 41.99 | 41.99 | 1,228,700 |
25 Apr 2024 | 38.47 | 40.68 | 38.46 | 40.47 | 40.47 | 995,600 |
24 Apr 2024 | 39.91 | 40.62 | 39.21 | 39.83 | 39.83 | 1,023,200 |
23 Apr 2024 | 37.79 | 39.33 | 37.79 | 39.17 | 39.17 | 727,200 |
22 Apr 2024 | 37.41 | 37.94 | 36.93 | 37.74 | 37.74 | 601,800 |
19 Apr 2024 | 37.62 | 37.86 | 36.92 | 37.14 | 37.14 | 609,900 |
18 Apr 2024 | 37.99 | 38.88 | 37.24 | 37.94 | 37.94 | 706,100 |
17 Apr 2024 | 37.79 | 38.76 | 37.79 | 38.03 | 38.03 | 978,400 |
16 Apr 2024 | 37.32 | 37.78 | 36.46 | 37.49 | 37.49 | 705,500 |
15 Apr 2024 | 38.73 | 39.05 | 37.35 | 37.45 | 37.45 | 987,100 |
12 Apr 2024 | 39.91 | 40.03 | 38.22 | 38.60 | 38.60 | 997,100 |
11 Apr 2024 | 41.12 | 41.38 | 40.04 | 40.28 | 40.28 | 1,294,400 |
10 Apr 2024 | 41.09 | 41.58 | 40.85 | 40.93 | 40.93 | 670,600 |
09 Apr 2024 | 42.93 | 43.49 | 41.36 | 42.12 | 42.12 | 882,800 |
08 Apr 2024 | 43.51 | 43.67 | 42.95 | 43.02 | 43.02 | 375,900 |
05 Apr 2024 | 42.68 | 43.35 | 42.15 | 43.09 | 43.09 | 577,200 |
04 Apr 2024 | 43.99 | 44.61 | 42.61 | 42.66 | 42.66 | 794,700 |
03 Apr 2024 | 43.04 | 43.78 | 42.33 | 43.28 | 43.28 | 750,000 |
02 Apr 2024 | 43.00 | 43.54 | 42.00 | 43.40 | 43.40 | 880,100 |
01 Apr 2024 | 44.57 | 45.94 | 43.44 | 44.31 | 44.31 | 1,236,800 |
28 Mar 2024 | 44.08 | 44.62 | 43.54 | 44.22 | 44.22 | 1,110,100 |
27 Mar 2024 | 44.67 | 44.71 | 42.65 | 43.92 | 43.92 | 1,076,500 |
26 Mar 2024 | 43.22 | 44.90 | 43.01 | 44.22 | 44.22 | 1,057,600 |
25 Mar 2024 | 44.04 | 44.56 | 43.01 | 43.12 | 43.12 | 929,700 |
22 Mar 2024 | 44.13 | 44.19 | 43.30 | 44.09 | 44.09 | 597,100 |
21 Mar 2024 | 45.75 | 46.65 | 43.92 | 44.31 | 44.31 | 1,484,900 |
20 Mar 2024 | 42.90 | 44.69 | 42.34 | 44.65 | 44.65 | 1,191,200 |
19 Mar 2024 | 42.86 | 43.03 | 42.06 | 42.96 | 42.96 | 867,900 |
18 Mar 2024 | 42.39 | 43.55 | 42.39 | 43.11 | 43.11 | 914,500 |
15 Mar 2024 | 42.28 | 42.65 | 41.80 | 42.20 | 42.20 | 960,100 |
14 Mar 2024 | 42.58 | 43.46 | 41.76 | 42.44 | 42.44 | 691,700 |
13 Mar 2024 | 42.80 | 44.09 | 42.51 | 42.75 | 42.75 | 922,300 |
12 Mar 2024 | 41.82 | 42.97 | 41.24 | 42.70 | 42.70 | 974,900 |
11 Mar 2024 | 42.04 | 42.28 | 41.30 | 41.72 | 41.72 | 649,400 |
08 Mar 2024 | 43.10 | 43.60 | 41.85 | 42.38 | 42.38 | 735,700 |
07 Mar 2024 | 42.87 | 43.49 | 42.67 | 42.77 | 42.77 | 901,500 |
06 Mar 2024 | 42.36 | 43.40 | 41.81 | 42.68 | 42.68 | 1,036,800 |
05 Mar 2024 | 42.73 | 42.80 | 40.68 | 41.59 | 41.59 | 1,812,100 |
04 Mar 2024 | 45.00 | 45.02 | 43.22 | 43.64 | 43.64 | 1,481,400 |
01 Mar 2024 | 44.61 | 45.40 | 43.85 | 45.01 | 45.01 | 1,373,600 |
29 Feb 2024 | 44.91 | 45.00 | 43.79 | 44.79 | 44.79 | 1,274,300 |
28 Feb 2024 | 43.97 | 45.00 | 43.55 | 44.80 | 44.80 | 995,500 |
27 Feb 2024 | 44.40 | 44.98 | 44.17 | 44.40 | 44.40 | 1,111,900 |
26 Feb 2024 | 43.50 | 44.84 | 43.29 | 44.21 | 44.21 | 1,359,600 |
23 Feb 2024 | 43.95 | 44.40 | 43.22 | 43.38 | 43.38 | 1,194,000 |
22 Feb 2024 | 41.40 | 44.38 | 41.40 | 43.80 | 43.80 | 3,300,900 |
21 Feb 2024 | 41.41 | 41.90 | 40.02 | 40.50 | 40.50 | 1,949,900 |
20 Feb 2024 | 43.48 | 43.49 | 41.33 | 42.50 | 42.50 | 3,140,600 |
16 Feb 2024 | 47.40 | 47.47 | 44.50 | 44.83 | 44.83 | 3,032,700 |
15 Feb 2024 | 46.00 | 48.81 | 44.25 | 47.64 | 47.64 | 10,412,600 |
14 Feb 2024 | 36.00 | 37.13 | 35.69 | 37.09 | 37.09 | 2,493,800 |
13 Feb 2024 | 35.83 | 36.77 | 34.50 | 35.75 | 35.75 | 2,224,300 |
12 Feb 2024 | 39.26 | 40.40 | 37.31 | 37.33 | 37.33 | 2,986,600 |
09 Feb 2024 | 38.94 | 39.44 | 38.30 | 39.22 | 39.22 | 1,877,500 |
08 Feb 2024 | 37.48 | 39.44 | 36.94 | 37.91 | 37.91 | 3,107,900 |
07 Feb 2024 | 34.86 | 36.40 | 34.44 | 36.38 | 36.38 | 1,299,500 |
06 Feb 2024 | 36.36 | 37.18 | 34.44 | 34.57 | 34.57 | 1,918,100 |
05 Feb 2024 | 35.25 | 36.31 | 34.24 | 35.79 | 35.79 | 1,891,400 |
02 Feb 2024 | 33.51 | 35.03 | 33.33 | 34.94 | 34.94 | 1,566,500 |
01 Feb 2024 | 32.73 | 33.69 | 32.68 | 33.63 | 33.63 | 988,400 |
31 Jan 2024 | 32.62 | 33.27 | 32.00 | 32.53 | 32.53 | 948,300 |
30 Jan 2024 | 33.83 | 34.00 | 32.33 | 32.81 | 32.81 | 654,500 |
29 Jan 2024 | 32.90 | 33.69 | 32.90 | 33.69 | 33.69 | 937,800 |
26 Jan 2024 | 33.23 | 33.62 | 32.83 | 32.90 | 32.90 | 585,800 |
25 Jan 2024 | 34.05 | 34.05 | 33.05 | 33.18 | 33.18 | 739,700 |
24 Jan 2024 | 34.73 | 34.78 | 33.39 | 33.48 | 33.48 | 673,200 |
23 Jan 2024 | 34.45 | 35.00 | 34.00 | 34.19 | 34.19 | 485,600 |
22 Jan 2024 | 34.69 | 34.98 | 33.57 | 34.24 | 34.24 | 702,500 |
19 Jan 2024 | 33.54 | 34.11 | 32.96 | 33.94 | 33.94 | 804,000 |
18 Jan 2024 | 33.60 | 33.89 | 32.94 | 33.28 | 33.28 | 667,100 |
17 Jan 2024 | 32.71 | 33.08 | 32.20 | 33.01 | 33.01 | 427,500 |
16 Jan 2024 | 33.14 | 33.55 | 32.95 | 33.21 | 33.21 | 463,300 |
12 Jan 2024 | 33.55 | 33.84 | 32.80 | 32.98 | 32.98 | 326,500 |
11 Jan 2024 | 33.60 | 34.25 | 33.21 | 33.33 | 33.33 | 488,100 |
10 Jan 2024 | 33.20 | 34.21 | 33.20 | 33.68 | 33.68 | 875,200 |
09 Jan 2024 | 31.99 | 33.28 | 31.91 | 33.06 | 33.06 | 397,600 |
08 Jan 2024 | 31.34 | 32.34 | 31.34 | 32.20 | 32.20 | 372,400 |
05 Jan 2024 | 31.26 | 31.75 | 31.13 | 31.30 | 31.30 | 371,900 |
04 Jan 2024 | 31.88 | 32.09 | 31.25 | 31.45 | 31.45 | 418,600 |
03 Jan 2024 | 33.11 | 33.22 | 31.84 | 32.05 | 32.05 | 612,900 |
02 Jan 2024 | 34.08 | 34.21 | 33.27 | 33.52 | 33.52 | 880,300 |
29 Dec 2023 | 34.88 | 35.02 | 34.57 | 34.61 | 34.61 | 503,700 |
28 Dec 2023 | 34.74 | 35.22 | 34.50 | 34.88 | 34.88 | 338,100 |
27 Dec 2023 | 34.99 | 35.07 | 34.55 | 34.70 | 34.70 | 342,500 |
26 Dec 2023 | 34.61 | 35.35 | 34.61 | 34.92 | 34.92 | 721,600 |
22 Dec 2023 | 35.00 | 35.01 | 34.25 | 34.68 | 34.68 | 792,200 |
21 Dec 2023 | 33.52 | 35.01 | 33.21 | 34.93 | 34.93 | 2,366,300 |
20 Dec 2023 | 32.22 | 32.48 | 31.78 | 31.83 | 31.83 | 687,300 |
19 Dec 2023 | 31.80 | 32.43 | 31.72 | 32.35 | 32.35 | 614,500 |
18 Dec 2023 | 31.61 | 32.37 | 31.44 | 31.63 | 31.63 | 569,500 |
15 Dec 2023 | 31.28 | 31.58 | 30.73 | 31.55 | 31.55 | 889,600 |
14 Dec 2023 | 31.44 | 32.21 | 30.60 | 31.22 | 31.22 | 742,700 |
13 Dec 2023 | 30.10 | 30.97 | 29.58 | 30.83 | 30.83 | 1,242,300 |
12 Dec 2023 | 30.18 | 30.38 | 29.91 | 30.20 | 30.20 | 518,400 |
11 Dec 2023 | 29.51 | 30.35 | 29.27 | 30.18 | 30.18 | 669,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |