Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 42.56 | 42.56 | 42.03 | 42.05 | 42.05 | 10,344 |
02 May 2024 | 41.80 | 41.82 | 41.28 | 41.82 | 41.82 | 4,400 |
01 May 2024 | 40.45 | 42.09 | 40.45 | 41.27 | 41.27 | 6,700 |
30 Apr 2024 | 40.62 | 41.10 | 40.49 | 40.53 | 40.53 | 7,800 |
29 Apr 2024 | 40.06 | 40.95 | 40.06 | 40.74 | 40.74 | 9,500 |
26 Apr 2024 | 39.28 | 39.99 | 39.22 | 39.88 | 39.88 | 8,100 |
25 Apr 2024 | 39.15 | 39.34 | 38.69 | 39.18 | 39.18 | 7,900 |
24 Apr 2024 | 40.13 | 40.38 | 39.60 | 39.60 | 39.60 | 4,900 |
23 Apr 2024 | 39.71 | 40.44 | 39.70 | 40.17 | 40.17 | 5,000 |
22 Apr 2024 | 39.37 | 39.68 | 39.03 | 39.41 | 39.41 | 8,400 |
19 Apr 2024 | 39.49 | 39.76 | 38.46 | 38.95 | 38.95 | 6,500 |
18 Apr 2024 | 40.47 | 40.47 | 39.53 | 39.53 | 39.53 | 8,500 |
17 Apr 2024 | 41.06 | 41.06 | 40.45 | 40.51 | 40.51 | 10,900 |
16 Apr 2024 | 40.96 | 41.24 | 40.77 | 40.78 | 40.78 | 27,400 |
15 Apr 2024 | 42.14 | 42.14 | 40.86 | 41.15 | 41.15 | 14,300 |
12 Apr 2024 | 42.90 | 42.96 | 41.83 | 41.83 | 41.83 | 12,800 |
11 Apr 2024 | 42.97 | 43.22 | 42.49 | 43.22 | 43.22 | 39,200 |
10 Apr 2024 | 41.61 | 42.19 | 41.61 | 42.12 | 42.12 | 11,600 |
09 Apr 2024 | 42.63 | 42.71 | 42.28 | 42.71 | 42.71 | 6,800 |
08 Apr 2024 | 42.60 | 42.60 | 42.09 | 42.51 | 42.51 | 5,200 |
05 Apr 2024 | 41.99 | 42.70 | 41.79 | 42.40 | 42.40 | 6,800 |
04 Apr 2024 | 43.24 | 43.24 | 41.94 | 41.98 | 41.98 | 6,500 |
03 Apr 2024 | 42.43 | 42.86 | 42.41 | 42.74 | 42.74 | 5,500 |
02 Apr 2024 | 42.77 | 42.83 | 42.26 | 42.41 | 42.41 | 10,300 |
01 Apr 2024 | 44.02 | 44.02 | 43.03 | 43.46 | 43.46 | 58,500 |
28 Mar 2024 | 43.68 | 44.29 | 43.62 | 43.96 | 43.96 | 11,700 |
27 Mar 2024 | 43.32 | 43.78 | 43.13 | 43.78 | 43.78 | 18,400 |
26 Mar 2024 | 43.46 | 43.65 | 42.95 | 43.01 | 43.01 | 10,200 |
25 Mar 2024 | 43.27 | 43.67 | 42.88 | 42.94 | 42.94 | 14,100 |
22 Mar 2024 | 44.15 | 44.15 | 43.30 | 43.30 | 43.30 | 11,200 |
21 Mar 2024 | 44.53 | 44.57 | 44.19 | 44.21 | 44.21 | 7,200 |
20 Mar 2024 | 43.22 | 44.04 | 42.92 | 44.04 | 44.04 | 41,300 |
19 Mar 2024 | 42.31 | 43.46 | 42.31 | 43.31 | 43.31 | 13,000 |
18 Mar 2024 | 43.11 | 43.11 | 42.45 | 42.49 | 42.49 | 4,500 |
15 Mar 2024 | 42.97 | 43.34 | 42.78 | 42.81 | 42.81 | 6,600 |
14 Mar 2024 | 44.33 | 44.33 | 42.73 | 43.01 | 43.01 | 27,900 |
13 Mar 2024 | 44.18 | 44.71 | 44.16 | 44.33 | 44.33 | 18,400 |
12 Mar 2024 | 44.06 | 44.45 | 43.91 | 44.23 | 44.23 | 11,100 |
11 Mar 2024 | 45.23 | 45.23 | 43.96 | 43.96 | 43.96 | 21,900 |
08 Mar 2024 | 45.62 | 45.91 | 44.96 | 45.13 | 45.13 | 11,900 |
07 Mar 2024 | 46.08 | 46.08 | 45.25 | 45.25 | 45.25 | 16,200 |
06 Mar 2024 | 46.08 | 46.32 | 45.75 | 45.97 | 45.97 | 25,800 |
05 Mar 2024 | 45.70 | 46.01 | 45.24 | 45.38 | 45.38 | 23,200 |
04 Mar 2024 | 46.99 | 46.99 | 45.78 | 46.06 | 46.06 | 14,100 |
01 Mar 2024 | 45.72 | 46.74 | 45.72 | 46.50 | 46.50 | 40,200 |
29 Feb 2024 | 46.95 | 46.95 | 45.33 | 45.36 | 45.36 | 9,700 |
28 Feb 2024 | 47.05 | 47.22 | 46.26 | 46.48 | 46.48 | 17,200 |
27 Feb 2024 | 45.86 | 47.10 | 45.79 | 46.95 | 46.95 | 37,600 |
26 Feb 2024 | 44.19 | 45.06 | 44.19 | 45.06 | 45.06 | 13,900 |
23 Feb 2024 | 44.14 | 44.44 | 44.11 | 44.18 | 44.18 | 11,400 |
22 Feb 2024 | 43.76 | 44.27 | 43.64 | 44.19 | 44.19 | 8,000 |
21 Feb 2024 | 43.31 | 43.46 | 42.94 | 43.29 | 43.29 | 16,100 |
20 Feb 2024 | 44.10 | 44.15 | 43.30 | 43.63 | 43.63 | 16,100 |
16 Feb 2024 | 44.36 | 44.85 | 44.36 | 44.58 | 44.58 | 11,600 |
15 Feb 2024 | 44.17 | 44.69 | 44.17 | 44.63 | 44.63 | 23,800 |
14 Feb 2024 | 43.25 | 43.85 | 43.25 | 43.81 | 43.81 | 9,600 |
13 Feb 2024 | 43.04 | 43.25 | 42.33 | 42.66 | 42.66 | 41,500 |
12 Feb 2024 | 43.63 | 44.15 | 43.61 | 44.15 | 44.15 | 13,100 |
09 Feb 2024 | 42.46 | 43.34 | 42.46 | 43.20 | 43.20 | 15,100 |
08 Feb 2024 | 41.76 | 42.40 | 41.66 | 42.29 | 42.29 | 21,400 |
07 Feb 2024 | 41.24 | 41.70 | 41.21 | 41.46 | 41.46 | 15,100 |
06 Feb 2024 | 40.91 | 41.50 | 40.91 | 41.50 | 41.50 | 18,700 |
05 Feb 2024 | 40.42 | 40.90 | 40.10 | 40.84 | 40.84 | 21,500 |
02 Feb 2024 | 40.70 | 40.70 | 40.01 | 40.54 | 40.54 | 26,700 |
01 Feb 2024 | 40.09 | 40.84 | 40.02 | 40.65 | 40.65 | 5,200 |
31 Jan 2024 | 39.95 | 40.72 | 39.68 | 39.69 | 39.69 | 68,600 |
30 Jan 2024 | 40.94 | 40.94 | 39.73 | 40.02 | 40.02 | 40,400 |
29 Jan 2024 | 39.54 | 40.90 | 39.44 | 40.90 | 40.90 | 22,900 |
26 Jan 2024 | 39.33 | 39.82 | 39.33 | 39.60 | 39.60 | 23,200 |
25 Jan 2024 | 39.04 | 39.41 | 38.94 | 39.22 | 39.22 | 56,900 |
24 Jan 2024 | 39.61 | 39.61 | 38.78 | 38.84 | 38.84 | 301,000 |
23 Jan 2024 | 39.48 | 39.48 | 38.92 | 39.26 | 39.26 | 10,500 |
22 Jan 2024 | 38.64 | 39.42 | 38.64 | 39.36 | 39.36 | 9,100 |
19 Jan 2024 | 38.84 | 38.84 | 38.12 | 38.53 | 38.53 | 50,000 |
18 Jan 2024 | 38.93 | 38.93 | 38.14 | 38.56 | 38.56 | 13,800 |
17 Jan 2024 | 38.93 | 38.94 | 38.68 | 38.92 | 38.92 | 6,100 |
16 Jan 2024 | 39.74 | 39.74 | 39.03 | 39.40 | 39.40 | 62,700 |
12 Jan 2024 | 40.38 | 40.38 | 39.77 | 39.91 | 39.91 | 15,900 |
11 Jan 2024 | 40.06 | 40.06 | 39.13 | 39.87 | 39.87 | 16,000 |
10 Jan 2024 | 40.21 | 40.40 | 39.83 | 40.06 | 40.06 | 7,200 |
09 Jan 2024 | 39.63 | 40.64 | 39.63 | 40.33 | 40.33 | 28,900 |
08 Jan 2024 | 38.21 | 40.00 | 38.12 | 40.00 | 40.00 | 85,100 |
05 Jan 2024 | 38.27 | 38.27 | 38.03 | 38.25 | 38.25 | 7,800 |
04 Jan 2024 | 38.21 | 38.67 | 38.14 | 38.43 | 38.43 | 12,900 |
03 Jan 2024 | 38.63 | 38.63 | 37.94 | 38.06 | 38.06 | 8,200 |
02 Jan 2024 | 38.78 | 39.55 | 38.74 | 39.09 | 39.09 | 21,800 |
29 Dec 2023 | 39.85 | 39.85 | 39.14 | 39.14 | 39.14 | 11,900 |
28 Dec 2023 | 40.11 | 40.55 | 39.70 | 39.92 | 39.92 | 16,300 |
27 Dec 2023 | 40.00 | 40.30 | 39.78 | 40.30 | 40.30 | 14,200 |
26 Dec 2023 | 39.42 | 40.07 | 39.40 | 39.94 | 39.94 | 26,100 |
22 Dec 2023 | 38.73 | 39.53 | 38.73 | 39.31 | 39.31 | 8,900 |
21 Dec 2023 | 38.41 | 38.68 | 38.38 | 38.68 | 38.68 | 7,900 |
20 Dec 2023 | 39.21 | 39.28 | 37.91 | 37.91 | 37.91 | 13,500 |
19 Dec 2023 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 7,300 |
18 Dec 2023 | 38.66 | 38.66 | 38.42 | 38.54 | 38.54 | 42,400 |
15 Dec 2023 | 38.36 | 38.85 | 38.36 | 38.85 | 38.85 | 6,100 |
14 Dec 2023 | 37.73 | 38.40 | 37.49 | 38.29 | 38.29 | 13,300 |
13 Dec 2023 | 36.30 | 37.50 | 36.19 | 37.50 | 37.50 | 11,800 |
12 Dec 2023 | 35.72 | 36.39 | 35.46 | 36.39 | 36.39 | 22,200 |
11 Dec 2023 | 35.66 | 35.86 | 35.12 | 35.70 | 35.70 | 24,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |