Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 44.44 | 44.44 | 42.60 | 44.29 | 44.29 | 703,745 |
01 May 2024 | 43.30 | 45.22 | 43.08 | 43.52 | 43.52 | 973,000 |
30 Apr 2024 | 43.16 | 44.37 | 43.16 | 43.76 | 43.76 | 1,548,100 |
29 Apr 2024 | 43.42 | 44.30 | 43.35 | 43.52 | 43.52 | 750,900 |
26 Apr 2024 | 42.16 | 43.57 | 42.03 | 43.42 | 43.42 | 705,100 |
25 Apr 2024 | 41.77 | 42.31 | 41.44 | 42.01 | 42.01 | 942,200 |
24 Apr 2024 | 42.03 | 42.62 | 41.75 | 42.06 | 42.06 | 825,900 |
23 Apr 2024 | 41.21 | 42.67 | 41.21 | 42.01 | 42.01 | 1,032,200 |
22 Apr 2024 | 41.80 | 41.96 | 40.74 | 41.34 | 41.34 | 946,500 |
19 Apr 2024 | 42.43 | 43.05 | 41.69 | 41.74 | 41.74 | 1,109,200 |
18 Apr 2024 | 41.97 | 43.06 | 41.67 | 42.44 | 42.44 | 1,046,200 |
17 Apr 2024 | 43.35 | 43.81 | 41.95 | 41.98 | 41.98 | 728,900 |
16 Apr 2024 | 42.05 | 43.45 | 41.95 | 43.31 | 43.31 | 1,540,700 |
15 Apr 2024 | 43.75 | 43.92 | 41.76 | 41.81 | 41.81 | 950,900 |
12 Apr 2024 | 44.47 | 44.76 | 43.30 | 43.45 | 43.45 | 686,900 |
11 Apr 2024 | 45.29 | 45.70 | 44.57 | 45.18 | 45.18 | 887,400 |
10 Apr 2024 | 45.86 | 46.49 | 44.82 | 45.34 | 45.34 | 725,600 |
09 Apr 2024 | 45.89 | 47.38 | 45.89 | 47.25 | 47.25 | 693,900 |
08 Apr 2024 | 46.03 | 46.61 | 45.83 | 45.89 | 45.89 | 638,400 |
05 Apr 2024 | 46.43 | 46.62 | 45.75 | 45.90 | 45.90 | 718,700 |
04 Apr 2024 | 48.72 | 48.72 | 46.34 | 46.50 | 46.50 | 561,700 |
03 Apr 2024 | 47.40 | 48.31 | 46.85 | 47.85 | 47.85 | 649,600 |
02 Apr 2024 | 47.54 | 47.67 | 46.53 | 47.50 | 47.50 | 1,070,100 |
01 Apr 2024 | 47.59 | 48.44 | 47.08 | 48.15 | 48.15 | 943,700 |
28 Mar 2024 | 48.16 | 48.46 | 47.16 | 47.35 | 47.35 | 1,199,100 |
27 Mar 2024 | 48.66 | 48.91 | 47.56 | 48.45 | 48.45 | 1,643,900 |
26 Mar 2024 | 51.30 | 52.08 | 48.31 | 48.41 | 48.41 | 1,948,900 |
25 Mar 2024 | 50.62 | 51.14 | 49.98 | 51.08 | 51.08 | 750,700 |
22 Mar 2024 | 50.39 | 51.01 | 49.63 | 50.88 | 50.88 | 1,321,700 |
21 Mar 2024 | 49.59 | 51.47 | 49.45 | 50.56 | 50.56 | 1,215,800 |
20 Mar 2024 | 46.54 | 49.30 | 46.44 | 48.81 | 48.81 | 1,355,500 |
19 Mar 2024 | 46.27 | 46.61 | 45.45 | 46.52 | 46.52 | 1,064,700 |
18 Mar 2024 | 45.62 | 47.12 | 45.57 | 46.79 | 46.79 | 1,288,400 |
15 Mar 2024 | 45.78 | 46.19 | 45.10 | 45.55 | 45.55 | 1,593,000 |
14 Mar 2024 | 46.81 | 47.19 | 45.75 | 46.25 | 46.25 | 1,927,200 |
13 Mar 2024 | 46.67 | 47.28 | 46.19 | 47.06 | 47.06 | 919,500 |
12 Mar 2024 | 46.99 | 47.76 | 46.60 | 46.88 | 46.88 | 743,700 |
11 Mar 2024 | 47.29 | 47.76 | 46.62 | 46.87 | 46.87 | 787,100 |
08 Mar 2024 | 49.64 | 50.49 | 47.49 | 47.68 | 47.68 | 1,594,400 |
07 Mar 2024 | 49.75 | 50.06 | 47.95 | 48.86 | 48.86 | 2,011,600 |
06 Mar 2024 | 51.51 | 51.78 | 50.26 | 50.33 | 50.33 | 1,379,300 |
05 Mar 2024 | 50.15 | 51.90 | 49.73 | 50.79 | 50.79 | 1,286,200 |
04 Mar 2024 | 51.00 | 53.17 | 50.61 | 50.76 | 50.76 | 1,989,600 |
01 Mar 2024 | 48.89 | 50.60 | 48.17 | 50.49 | 50.49 | 2,970,200 |
29 Feb 2024 | 47.55 | 48.99 | 47.50 | 48.47 | 48.47 | 1,604,100 |
28 Feb 2024 | 47.82 | 47.85 | 46.86 | 47.17 | 47.17 | 963,800 |
27 Feb 2024 | 49.84 | 49.96 | 48.02 | 48.39 | 48.39 | 1,038,800 |
26 Feb 2024 | 48.91 | 50.00 | 48.59 | 49.42 | 49.42 | 1,125,000 |
23 Feb 2024 | 49.80 | 49.80 | 47.84 | 49.08 | 49.08 | 1,166,000 |
22 Feb 2024 | 48.72 | 50.48 | 48.59 | 50.12 | 50.12 | 1,494,800 |
21 Feb 2024 | 48.70 | 48.95 | 47.61 | 48.01 | 48.01 | 1,188,200 |
20 Feb 2024 | 49.11 | 49.71 | 48.01 | 49.33 | 49.33 | 1,178,000 |
16 Feb 2024 | 48.49 | 50.87 | 48.36 | 49.77 | 49.77 | 1,532,900 |
15 Feb 2024 | 49.88 | 50.51 | 49.08 | 49.19 | 49.19 | 1,399,400 |
14 Feb 2024 | 48.40 | 50.19 | 47.90 | 49.59 | 49.59 | 1,739,000 |
13 Feb 2024 | 48.50 | 49.29 | 47.16 | 47.59 | 47.59 | 1,929,200 |
12 Feb 2024 | 50.58 | 52.19 | 49.35 | 50.34 | 50.34 | 2,746,200 |
09 Feb 2024 | 45.81 | 50.80 | 45.81 | 50.21 | 50.21 | 4,750,100 |
08 Feb 2024 | 51.26 | 51.32 | 45.38 | 45.58 | 45.58 | 11,262,500 |
07 Feb 2024 | 58.84 | 60.94 | 58.19 | 58.77 | 58.77 | 3,961,300 |
06 Feb 2024 | 59.76 | 60.99 | 58.25 | 58.84 | 58.84 | 3,659,200 |
05 Feb 2024 | 55.92 | 56.06 | 54.47 | 55.60 | 55.60 | 1,000,800 |
02 Feb 2024 | 55.55 | 57.00 | 55.38 | 56.48 | 56.48 | 1,198,100 |
01 Feb 2024 | 55.28 | 56.37 | 55.00 | 56.15 | 56.15 | 894,400 |
31 Jan 2024 | 55.23 | 56.50 | 54.48 | 54.94 | 54.94 | 1,209,700 |
30 Jan 2024 | 56.37 | 56.80 | 55.72 | 55.74 | 55.74 | 1,310,600 |
29 Jan 2024 | 55.27 | 57.24 | 55.27 | 56.93 | 56.93 | 1,300,200 |
26 Jan 2024 | 55.80 | 56.71 | 55.27 | 55.27 | 55.27 | 1,110,100 |
25 Jan 2024 | 55.64 | 56.82 | 55.50 | 55.92 | 55.92 | 2,543,300 |
24 Jan 2024 | 54.75 | 55.83 | 54.20 | 54.61 | 54.61 | 817,400 |
23 Jan 2024 | 54.90 | 55.25 | 53.50 | 54.30 | 54.30 | 959,700 |
22 Jan 2024 | 54.29 | 55.19 | 53.97 | 54.18 | 54.18 | 926,600 |
19 Jan 2024 | 52.92 | 54.12 | 52.54 | 53.80 | 53.80 | 1,290,700 |
18 Jan 2024 | 52.55 | 52.91 | 51.91 | 52.83 | 52.83 | 674,300 |
17 Jan 2024 | 51.41 | 52.08 | 50.69 | 51.58 | 51.58 | 570,100 |
16 Jan 2024 | 49.90 | 53.07 | 49.56 | 52.65 | 52.65 | 1,102,300 |
12 Jan 2024 | 52.28 | 52.28 | 50.69 | 50.70 | 50.70 | 603,100 |
11 Jan 2024 | 51.91 | 51.91 | 50.76 | 51.44 | 51.44 | 469,600 |
10 Jan 2024 | 51.74 | 52.38 | 51.19 | 52.00 | 52.00 | 588,200 |
09 Jan 2024 | 50.21 | 51.83 | 50.17 | 51.78 | 51.78 | 878,200 |
08 Jan 2024 | 50.75 | 52.00 | 50.72 | 51.17 | 51.17 | 1,065,200 |
05 Jan 2024 | 50.02 | 51.01 | 49.48 | 50.47 | 50.47 | 1,134,800 |
04 Jan 2024 | 49.82 | 50.22 | 48.86 | 50.20 | 50.20 | 824,000 |
03 Jan 2024 | 50.81 | 51.64 | 49.87 | 49.95 | 49.95 | 972,800 |
02 Jan 2024 | 52.00 | 52.84 | 51.58 | 52.04 | 52.04 | 983,000 |
29 Dec 2023 | 53.02 | 53.44 | 52.33 | 52.42 | 52.42 | 757,000 |
28 Dec 2023 | 53.32 | 53.57 | 52.96 | 53.26 | 53.26 | 440,600 |
27 Dec 2023 | 53.74 | 53.83 | 52.91 | 53.38 | 53.38 | 427,500 |
26 Dec 2023 | 53.10 | 54.06 | 52.85 | 53.51 | 53.51 | 822,500 |
22 Dec 2023 | 53.50 | 54.60 | 52.84 | 53.00 | 53.00 | 1,885,000 |
21 Dec 2023 | 50.94 | 51.70 | 50.45 | 51.50 | 51.50 | 735,700 |
20 Dec 2023 | 50.14 | 51.47 | 49.37 | 50.06 | 50.06 | 1,212,100 |
19 Dec 2023 | 49.99 | 50.63 | 49.65 | 50.48 | 50.48 | 738,200 |
18 Dec 2023 | 49.52 | 49.80 | 48.97 | 49.65 | 49.65 | 902,100 |
15 Dec 2023 | 49.62 | 49.89 | 49.01 | 49.52 | 49.52 | 1,521,700 |
14 Dec 2023 | 47.40 | 49.97 | 47.12 | 49.86 | 49.86 | 1,843,800 |
13 Dec 2023 | 44.77 | 46.55 | 44.54 | 46.46 | 46.46 | 1,106,100 |
12 Dec 2023 | 45.07 | 45.07 | 43.98 | 44.86 | 44.86 | 998,900 |
11 Dec 2023 | 44.08 | 45.43 | 43.94 | 45.06 | 45.06 | 1,214,200 |
08 Dec 2023 | 43.49 | 44.79 | 43.42 | 44.03 | 44.03 | 1,090,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |