Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 49.58 | 50.36 | 49.46 | 50.18 | 50.18 | 370,300 |
25 Apr 2024 | 49.67 | 49.67 | 49.07 | 49.19 | 49.19 | 402,900 |
24 Apr 2024 | 50.17 | 50.30 | 49.49 | 49.70 | 49.70 | 328,300 |
23 Apr 2024 | 49.44 | 51.00 | 49.44 | 50.77 | 50.77 | 405,700 |
22 Apr 2024 | 49.18 | 50.69 | 48.60 | 49.95 | 49.95 | 490,500 |
19 Apr 2024 | 49.30 | 49.88 | 49.18 | 49.68 | 49.68 | 439,700 |
18 Apr 2024 | 49.92 | 50.35 | 48.87 | 48.92 | 48.92 | 472,600 |
17 Apr 2024 | 51.19 | 51.73 | 49.80 | 49.81 | 49.81 | 446,800 |
16 Apr 2024 | 51.10 | 51.51 | 50.69 | 51.16 | 51.16 | 415,300 |
15 Apr 2024 | 51.97 | 52.19 | 51.07 | 51.32 | 51.32 | 331,600 |
12 Apr 2024 | 53.09 | 53.40 | 51.35 | 51.55 | 51.55 | 365,000 |
11 Apr 2024 | 53.23 | 53.23 | 52.06 | 52.58 | 52.58 | 310,000 |
10 Apr 2024 | 51.97 | 53.33 | 51.79 | 52.92 | 52.92 | 411,800 |
09 Apr 2024 | 53.18 | 53.48 | 52.22 | 52.52 | 52.52 | 318,300 |
08 Apr 2024 | 53.16 | 53.42 | 52.38 | 52.87 | 52.87 | 562,300 |
05 Apr 2024 | 52.51 | 53.58 | 51.83 | 53.16 | 53.16 | 507,000 |
04 Apr 2024 | 53.08 | 53.27 | 52.24 | 52.31 | 52.31 | 866,000 |
03 Apr 2024 | 51.25 | 53.48 | 51.17 | 53.34 | 53.34 | 1,019,300 |
02 Apr 2024 | 50.25 | 51.30 | 50.18 | 51.29 | 51.29 | 652,400 |
01 Apr 2024 | 50.60 | 51.01 | 49.84 | 50.44 | 50.44 | 718,800 |
28 Mar 2024 | 50.41 | 50.58 | 49.92 | 50.30 | 50.30 | 723,300 |
27 Mar 2024 | 49.45 | 50.09 | 49.29 | 50.02 | 50.02 | 545,900 |
26 Mar 2024 | 50.01 | 50.06 | 49.31 | 49.57 | 49.57 | 370,200 |
25 Mar 2024 | 49.51 | 50.28 | 49.46 | 49.87 | 49.87 | 634,000 |
22 Mar 2024 | 49.45 | 49.85 | 48.78 | 49.46 | 49.46 | 395,100 |
21 Mar 2024 | 50.28 | 50.35 | 49.64 | 50.02 | 50.02 | 802,600 |
20 Mar 2024 | 50.08 | 50.50 | 49.04 | 49.97 | 49.97 | 503,000 |
19 Mar 2024 | 49.61 | 50.49 | 49.38 | 49.98 | 49.98 | 588,400 |
18 Mar 2024 | 49.75 | 49.88 | 48.93 | 49.61 | 49.61 | 423,800 |
15 Mar 2024 | 48.69 | 49.64 | 48.65 | 48.89 | 48.89 | 1,646,700 |
14 Mar 2024 | 48.25 | 48.84 | 48.02 | 48.69 | 48.69 | 723,100 |
13 Mar 2024 | 47.34 | 48.37 | 47.24 | 48.11 | 48.11 | 1,298,800 |
12 Mar 2024 | 47.18 | 47.36 | 46.58 | 47.29 | 47.29 | 864,800 |
11 Mar 2024 | 46.28 | 47.14 | 46.17 | 46.95 | 46.95 | 636,600 |
08 Mar 2024 | 46.41 | 46.99 | 46.33 | 46.73 | 46.73 | 1,042,300 |
07 Mar 2024 | 45.61 | 46.04 | 45.27 | 45.86 | 45.86 | 1,254,500 |
06 Mar 2024 | 44.87 | 45.15 | 43.93 | 44.28 | 44.28 | 535,000 |
05 Mar 2024 | 44.38 | 45.00 | 44.01 | 44.13 | 44.13 | 472,800 |
04 Mar 2024 | 44.50 | 44.66 | 43.18 | 44.58 | 44.58 | 1,033,900 |
01 Mar 2024 | 42.70 | 44.81 | 42.70 | 44.30 | 44.30 | 1,624,700 |
29 Feb 2024 | 39.94 | 42.30 | 39.85 | 42.20 | 42.20 | 2,253,300 |
28 Feb 2024 | 42.40 | 43.00 | 41.95 | 42.29 | 42.29 | 656,500 |
27 Feb 2024 | 43.19 | 43.20 | 42.28 | 43.07 | 43.07 | 548,800 |
26 Feb 2024 | 42.49 | 43.12 | 42.38 | 43.04 | 43.04 | 429,400 |
23 Feb 2024 | 43.30 | 43.30 | 42.16 | 42.89 | 42.89 | 635,200 |
22 Feb 2024 | 42.17 | 44.06 | 41.96 | 43.69 | 43.69 | 814,600 |
21 Feb 2024 | 41.11 | 42.33 | 41.06 | 42.21 | 42.21 | 933,700 |
20 Feb 2024 | 41.32 | 41.50 | 40.80 | 41.28 | 41.28 | 711,200 |
16 Feb 2024 | 42.16 | 42.63 | 41.58 | 42.50 | 42.50 | 624,600 |
15 Feb 2024 | 41.92 | 43.14 | 41.72 | 42.66 | 42.66 | 1,058,800 |
14 Feb 2024 | 43.42 | 43.77 | 42.66 | 42.86 | 42.86 | 364,200 |
13 Feb 2024 | 43.35 | 43.99 | 42.12 | 43.31 | 43.31 | 606,100 |
12 Feb 2024 | 44.37 | 44.72 | 43.72 | 43.83 | 43.83 | 628,300 |
09 Feb 2024 | 43.93 | 44.09 | 43.21 | 43.83 | 43.83 | 635,300 |
08 Feb 2024 | 42.83 | 44.14 | 42.55 | 43.79 | 43.79 | 1,178,400 |
07 Feb 2024 | 43.37 | 43.47 | 42.32 | 42.87 | 42.87 | 388,100 |
06 Feb 2024 | 42.13 | 43.71 | 42.10 | 43.34 | 43.34 | 743,400 |
05 Feb 2024 | 42.90 | 42.91 | 41.55 | 41.56 | 41.56 | 639,300 |
02 Feb 2024 | 42.50 | 43.38 | 42.07 | 42.90 | 42.90 | 677,300 |
01 Feb 2024 | 43.85 | 44.16 | 42.97 | 43.32 | 43.32 | 469,700 |
31 Jan 2024 | 44.21 | 44.24 | 43.12 | 43.22 | 43.22 | 778,300 |
30 Jan 2024 | 44.05 | 44.33 | 42.87 | 44.20 | 44.20 | 1,645,600 |
29 Jan 2024 | 46.28 | 46.28 | 45.07 | 45.41 | 45.41 | 569,700 |
26 Jan 2024 | 45.91 | 46.42 | 45.56 | 46.26 | 46.26 | 418,900 |
25 Jan 2024 | 46.26 | 46.32 | 45.08 | 46.12 | 46.12 | 1,742,700 |
24 Jan 2024 | 45.56 | 46.18 | 45.06 | 45.84 | 45.84 | 401,500 |
23 Jan 2024 | 45.77 | 46.63 | 45.32 | 45.44 | 45.44 | 449,900 |
22 Jan 2024 | 44.95 | 46.03 | 44.47 | 45.84 | 45.84 | 433,500 |
19 Jan 2024 | 45.40 | 45.61 | 44.49 | 45.43 | 45.43 | 314,000 |
18 Jan 2024 | 44.63 | 45.66 | 44.34 | 45.51 | 45.51 | 514,500 |
17 Jan 2024 | 43.69 | 45.09 | 43.25 | 44.57 | 44.57 | 619,700 |
16 Jan 2024 | 45.27 | 45.56 | 44.17 | 44.44 | 44.44 | 421,300 |
12 Jan 2024 | 45.98 | 46.42 | 44.84 | 45.79 | 45.79 | 612,200 |
11 Jan 2024 | 44.58 | 45.38 | 44.12 | 44.72 | 44.72 | 608,300 |
10 Jan 2024 | 44.79 | 44.94 | 44.11 | 44.26 | 44.26 | 417,500 |
09 Jan 2024 | 45.50 | 45.62 | 44.51 | 44.57 | 44.57 | 443,300 |
08 Jan 2024 | 45.35 | 45.61 | 44.40 | 45.55 | 45.55 | 665,100 |
05 Jan 2024 | 46.51 | 47.49 | 46.40 | 46.98 | 46.98 | 506,500 |
04 Jan 2024 | 47.11 | 47.20 | 46.21 | 46.53 | 46.53 | 616,300 |
03 Jan 2024 | 46.70 | 47.38 | 46.24 | 46.60 | 46.60 | 737,000 |
02 Jan 2024 | 47.00 | 47.77 | 46.91 | 47.15 | 47.15 | 556,300 |
29 Dec 2023 | 47.15 | 47.61 | 46.98 | 47.28 | 47.28 | 642,600 |
28 Dec 2023 | 46.74 | 47.41 | 46.38 | 47.15 | 47.15 | 582,000 |
27 Dec 2023 | 47.97 | 48.08 | 47.30 | 47.33 | 47.33 | 624,300 |
26 Dec 2023 | 47.39 | 48.44 | 47.22 | 48.01 | 48.01 | 878,500 |
22 Dec 2023 | 45.16 | 46.89 | 44.56 | 46.66 | 46.66 | 1,863,400 |
21 Dec 2023 | 44.06 | 44.89 | 44.05 | 44.88 | 44.88 | 477,300 |
20 Dec 2023 | 44.77 | 45.30 | 43.72 | 43.82 | 43.82 | 598,000 |
19 Dec 2023 | 44.36 | 45.20 | 43.93 | 44.88 | 44.88 | 671,300 |
18 Dec 2023 | 44.90 | 45.17 | 44.27 | 44.30 | 44.30 | 539,800 |
15 Dec 2023 | 44.48 | 44.53 | 43.78 | 44.11 | 44.11 | 977,500 |
14 Dec 2023 | 43.97 | 44.32 | 43.42 | 44.21 | 44.21 | 1,207,900 |
13 Dec 2023 | 40.04 | 41.37 | 39.90 | 41.28 | 41.28 | 460,600 |
12 Dec 2023 | 39.85 | 40.42 | 39.42 | 39.87 | 39.87 | 484,100 |
11 Dec 2023 | 40.35 | 40.82 | 40.23 | 40.58 | 40.58 | 548,900 |
08 Dec 2023 | 39.58 | 41.13 | 39.58 | 41.12 | 41.12 | 776,200 |
07 Dec 2023 | 40.66 | 40.73 | 39.99 | 40.27 | 40.27 | 844,600 |
06 Dec 2023 | 41.11 | 41.16 | 39.62 | 40.17 | 40.17 | 1,043,400 |
05 Dec 2023 | 42.86 | 43.00 | 41.34 | 41.38 | 41.38 | 464,100 |
04 Dec 2023 | 43.78 | 43.84 | 42.27 | 42.96 | 42.96 | 726,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |