Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 44.71 | 45.04 | 44.35 | 44.63 | 44.63 | 65,607 |
02 May 2024 | 44.98 | 45.03 | 44.46 | 44.77 | 44.77 | 102,405 |
01 May 2024 | 44.49 | 44.94 | 44.44 | 44.94 | 44.94 | 39,517 |
30 Apr 2024 | 45.17 | 45.90 | 44.62 | 44.68 | 44.68 | 231,421 |
29 Apr 2024 | 45.33 | 45.59 | 45.28 | 45.47 | 45.47 | 138,530 |
26 Apr 2024 | 45.53 | 45.76 | 45.37 | 45.38 | 45.38 | 66,725 |
25 Apr 2024 | 45.19 | 45.61 | 45.00 | 45.38 | 45.38 | 118,714 |
24 Apr 2024 | 45.24 | 45.44 | 44.98 | 45.29 | 45.29 | 83,147 |
23 Apr 2024 | 44.78 | 46.19 | 44.60 | 45.14 | 45.14 | 117,742 |
22 Apr 2024 | 45.83 | 45.96 | 45.36 | 45.47 | 45.47 | 194,129 |
19 Apr 2024 | 46.50 | 46.61 | 46.17 | 46.49 | 46.49 | 220,517 |
18 Apr 2024 | 46.30 | 46.51 | 46.10 | 46.36 | 46.36 | 139,583 |
17 Apr 2024 | 46.31 | 46.58 | 46.26 | 46.39 | 46.39 | 73,740 |
16 Apr 2024 | 46.16 | 46.54 | 45.75 | 46.36 | 46.36 | 197,906 |
15 Apr 2024 | 45.80 | 45.92 | 45.29 | 45.70 | 45.70 | 193,871 |
12 Apr 2024 | 46.58 | 47.28 | 46.50 | 46.58 | 46.58 | 117,468 |
11 Apr 2024 | 45.44 | 45.65 | 45.26 | 45.49 | 45.49 | 45,202 |
10 Apr 2024 | 45.81 | 45.88 | 45.18 | 45.52 | 45.52 | 123,662 |
09 Apr 2024 | 45.60 | 46.01 | 44.72 | 45.62 | 45.62 | 235,823 |
08 Apr 2024 | 45.42 | 45.59 | 45.10 | 45.34 | 45.34 | 83,956 |
05 Apr 2024 | 44.34 | 45.26 | 44.32 | 45.18 | 45.18 | 73,379 |
04 Apr 2024 | 44.67 | 44.73 | 44.42 | 44.59 | 44.59 | 82,600 |
03 Apr 2024 | 44.40 | 44.50 | 44.12 | 44.49 | 44.49 | 222,670 |
02 Apr 2024 | 43.88 | 44.26 | 42.49 | 43.84 | 43.84 | 103,249 |
28 Mar 2024 | 42.67 | 43.19 | 42.63 | 43.19 | 43.19 | 123,281 |
27 Mar 2024 | 42.43 | 42.74 | 42.35 | 42.63 | 42.63 | 42,629 |
26 Mar 2024 | 42.27 | 42.78 | 41.88 | 42.36 | 42.36 | 106,204 |
25 Mar 2024 | 42.13 | 42.43 | 42.10 | 42.35 | 42.35 | 73,418 |
22 Mar 2024 | 42.18 | 42.42 | 42.12 | 42.12 | 42.12 | 69,166 |
21 Mar 2024 | 42.89 | 43.02 | 42.15 | 42.35 | 42.35 | 120,034 |
20 Mar 2024 | 41.97 | 42.11 | 41.81 | 41.97 | 41.97 | 214,376 |
19 Mar 2024 | 41.92 | 42.07 | 41.26 | 41.90 | 41.90 | 71,462 |
18 Mar 2024 | 41.86 | 42.08 | 41.83 | 41.98 | 41.98 | 50,320 |
15 Mar 2024 | 42.16 | 42.26 | 41.96 | 42.06 | 42.06 | 52,209 |
14 Mar 2024 | 42.19 | 42.25 | 41.90 | 42.01 | 42.01 | 130,564 |
13 Mar 2024 | 42.03 | 42.37 | 41.99 | 42.25 | 42.25 | 93,115 |
12 Mar 2024 | 42.35 | 42.43 | 41.15 | 42.07 | 42.07 | 116,893 |
11 Mar 2024 | 42.45 | 42.52 | 42.31 | 42.43 | 42.43 | 166,300 |
08 Mar 2024 | 42.04 | 42.50 | 41.98 | 42.34 | 42.34 | 79,000 |
07 Mar 2024 | 41.94 | 42.10 | 41.80 | 41.91 | 41.91 | 110,481 |
06 Mar 2024 | 41.40 | 41.78 | 41.33 | 41.72 | 41.72 | 204,483 |
05 Mar 2024 | 41.15 | 41.65 | 39.09 | 41.40 | 41.40 | 298,879 |
04 Mar 2024 | 40.59 | 41.21 | 40.50 | 41.21 | 41.21 | 519,244 |
01 Mar 2024 | 39.78 | 40.39 | 39.67 | 40.38 | 40.38 | 158,960 |
29 Feb 2024 | 39.63 | 39.88 | 39.46 | 39.78 | 39.78 | 120,697 |
28 Feb 2024 | 39.45 | 39.64 | 39.40 | 39.56 | 39.56 | 52,278 |
27 Feb 2024 | 39.59 | 39.68 | 39.34 | 39.56 | 39.56 | 76,825 |
26 Feb 2024 | 39.58 | 39.62 | 39.40 | 39.45 | 39.45 | 67,544 |
23 Feb 2024 | 39.33 | 39.63 | 39.22 | 39.63 | 39.63 | 109,413 |
22 Feb 2024 | 39.53 | 39.60 | 39.31 | 39.32 | 39.32 | 93,822 |
21 Feb 2024 | 39.47 | 39.51 | 39.36 | 39.39 | 39.39 | 81,242 |
20 Feb 2024 | 39.33 | 39.50 | 38.83 | 39.45 | 39.45 | 95,794 |
19 Feb 2024 | 39.31 | 39.33 | 39.19 | 39.22 | 39.22 | 27,758 |
16 Feb 2024 | 39.01 | 39.12 | 38.84 | 39.09 | 39.09 | 41,133 |
15 Feb 2024 | 38.79 | 39.06 | 38.78 | 38.92 | 38.92 | 76,267 |
14 Feb 2024 | 38.70 | 38.79 | 38.62 | 38.76 | 38.76 | 75,785 |
13 Feb 2024 | 39.40 | 39.53 | 38.74 | 38.83 | 38.83 | 159,694 |
12 Feb 2024 | 39.41 | 39.44 | 39.15 | 39.20 | 39.20 | 126,281 |
09 Feb 2024 | 39.58 | 39.60 | 39.30 | 39.34 | 39.34 | 73,374 |
08 Feb 2024 | 39.55 | 39.65 | 39.31 | 39.46 | 39.46 | 97,696 |
07 Feb 2024 | 39.58 | 39.78 | 39.51 | 39.67 | 39.67 | 40,550 |
06 Feb 2024 | 39.42 | 39.70 | 39.36 | 39.62 | 39.62 | 68,009 |
05 Feb 2024 | 39.45 | 39.47 | 39.20 | 39.36 | 39.36 | 55,996 |
02 Feb 2024 | 39.98 | 40.02 | 39.46 | 39.57 | 39.57 | 125,571 |
01 Feb 2024 | 39.74 | 40.10 | 39.49 | 40.08 | 40.08 | 117,141 |
31 Jan 2024 | 39.62 | 39.99 | 39.61 | 39.89 | 39.89 | 175,625 |
30 Jan 2024 | 39.65 | 39.85 | 38.84 | 39.54 | 39.54 | 87,631 |
29 Jan 2024 | 39.53 | 39.64 | 39.33 | 39.44 | 39.44 | 30,040 |
26 Jan 2024 | 39.33 | 39.42 | 39.23 | 39.28 | 39.28 | 60,384 |
25 Jan 2024 | 39.21 | 39.41 | 39.05 | 39.24 | 39.24 | 81,771 |
24 Jan 2024 | 39.49 | 39.62 | 39.15 | 39.20 | 39.20 | 204,952 |
23 Jan 2024 | 39.52 | 39.67 | 39.34 | 39.40 | 39.40 | 151,336 |
22 Jan 2024 | 39.33 | 39.50 | 39.23 | 39.37 | 39.37 | 67,945 |
19 Jan 2024 | 39.43 | 39.65 | 39.37 | 39.40 | 39.40 | 65,173 |
18 Jan 2024 | 39.15 | 39.24 | 39.08 | 39.22 | 39.22 | 68,476 |
17 Jan 2024 | 39.41 | 39.46 | 39.04 | 39.09 | 39.09 | 142,980 |
16 Jan 2024 | 39.86 | 39.87 | 39.50 | 39.62 | 39.62 | 75,581 |
15 Jan 2024 | 39.96 | 40.05 | 39.88 | 40.03 | 40.03 | 39,000 |
12 Jan 2024 | 39.66 | 40.13 | 39.64 | 39.94 | 39.94 | 45,017 |
11 Jan 2024 | 39.56 | 39.72 | 39.25 | 39.25 | 39.25 | 63,762 |
10 Jan 2024 | 39.51 | 39.69 | 39.40 | 39.40 | 39.40 | 58,693 |
09 Jan 2024 | 39.60 | 39.87 | 39.44 | 39.49 | 39.49 | 94,481 |
08 Jan 2024 | 39.52 | 39.64 | 39.24 | 39.56 | 39.56 | 136,469 |
05 Jan 2024 | 39.76 | 40.14 | 39.41 | 39.92 | 39.92 | 49,888 |
04 Jan 2024 | 39.83 | 39.90 | 39.63 | 39.80 | 39.80 | 48,849 |
03 Jan 2024 | 40.14 | 40.17 | 39.53 | 39.59 | 39.59 | 117,970 |
02 Jan 2024 | 40.36 | 40.46 | 40.01 | 40.17 | 40.17 | 52,472 |
29 Dec 2023 | 40.31 | 40.33 | 40.14 | 40.21 | 40.21 | 6,579 |
28 Dec 2023 | 40.58 | 40.59 | 40.31 | 40.38 | 40.38 | 32,277 |
27 Dec 2023 | 39.99 | 40.50 | 39.99 | 40.50 | 40.50 | 71,149 |
22 Dec 2023 | 39.88 | 40.18 | 39.88 | 40.18 | 40.18 | 66,292 |
21 Dec 2023 | 39.59 | 39.81 | 39.57 | 39.76 | 39.76 | 60,523 |
20 Dec 2023 | 39.72 | 39.74 | 39.50 | 39.59 | 39.59 | 109,854 |
19 Dec 2023 | 39.40 | 39.82 | 38.91 | 39.82 | 39.82 | 51,375 |
18 Dec 2023 | 39.36 | 39.43 | 39.28 | 39.36 | 39.36 | 74,290 |
15 Dec 2023 | 39.65 | 39.78 | 39.45 | 39.61 | 39.61 | 178,784 |
14 Dec 2023 | 39.60 | 39.84 | 39.45 | 39.68 | 39.68 | 283,427 |
13 Dec 2023 | 38.52 | 38.65 | 38.49 | 38.54 | 38.54 | 59,784 |
12 Dec 2023 | 38.68 | 39.76 | 38.53 | 38.53 | 38.53 | 496,198 |
11 Dec 2023 | 38.77 | 38.87 | 38.53 | 38.56 | 38.56 | 4,824,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |