Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.34 | 46.46 | 45.45 | 45.79 | 45.79 | 8,769,237 |
02 May 2024 | 45.96 | 46.00 | 45.13 | 45.84 | 45.84 | 6,628,100 |
01 May 2024 | 45.68 | 46.38 | 44.79 | 45.58 | 45.58 | 1,993,100 |
30 Apr 2024 | 46.05 | 46.48 | 45.30 | 45.31 | 45.31 | 2,293,800 |
29 Apr 2024 | 47.26 | 47.38 | 46.31 | 46.51 | 46.51 | 1,438,500 |
26 Apr 2024 | 47.36 | 47.65 | 47.02 | 47.10 | 47.10 | 1,924,400 |
25 Apr 2024 | 46.04 | 46.82 | 45.76 | 46.60 | 46.60 | 2,519,400 |
24 Apr 2024 | 46.21 | 46.82 | 45.78 | 46.74 | 46.74 | 2,055,100 |
23 Apr 2024 | 45.73 | 46.83 | 45.64 | 46.25 | 46.25 | 6,462,900 |
22 Apr 2024 | 45.73 | 45.84 | 45.12 | 45.54 | 45.54 | 1,588,800 |
19 Apr 2024 | 45.89 | 46.14 | 45.17 | 45.40 | 45.40 | 3,134,400 |
18 Apr 2024 | 46.14 | 46.75 | 45.50 | 46.26 | 46.26 | 5,460,200 |
17 Apr 2024 | 44.60 | 45.23 | 44.42 | 44.43 | 44.43 | 3,290,500 |
16 Apr 2024 | 44.82 | 44.84 | 43.97 | 44.52 | 44.52 | 2,206,700 |
15 Apr 2024 | 45.91 | 46.24 | 44.87 | 44.94 | 44.94 | 3,039,200 |
12 Apr 2024 | 47.00 | 47.15 | 45.83 | 45.85 | 45.85 | 1,830,300 |
11 Apr 2024 | 47.88 | 48.06 | 47.40 | 47.53 | 47.53 | 2,242,100 |
10 Apr 2024 | 47.00 | 47.69 | 46.98 | 47.45 | 47.45 | 3,095,500 |
09 Apr 2024 | 47.39 | 47.73 | 46.97 | 47.73 | 47.73 | 3,905,000 |
08 Apr 2024 | 46.21 | 47.43 | 45.96 | 47.09 | 47.09 | 4,497,200 |
05 Apr 2024 | 45.74 | 46.52 | 45.60 | 45.98 | 45.98 | 2,923,300 |
04 Apr 2024 | 45.50 | 47.12 | 45.49 | 45.97 | 45.97 | 4,484,400 |
03 Apr 2024 | 45.22 | 45.77 | 44.87 | 45.01 | 45.01 | 2,766,100 |
02 Apr 2024 | 45.11 | 45.50 | 44.92 | 45.45 | 45.45 | 2,372,400 |
01 Apr 2024 | 45.78 | 46.29 | 45.31 | 45.74 | 45.74 | 2,566,400 |
28 Mar 2024 | 46.08 | 46.86 | 46.03 | 46.44 | 46.44 | 3,321,500 |
27 Mar 2024 | 46.48 | 46.65 | 45.83 | 45.94 | 45.94 | 2,718,900 |
26 Mar 2024 | 46.38 | 46.64 | 45.72 | 46.01 | 46.01 | 3,106,900 |
25 Mar 2024 | 46.05 | 46.48 | 45.90 | 46.16 | 46.16 | 2,259,800 |
22 Mar 2024 | 46.45 | 46.69 | 45.95 | 46.33 | 46.33 | 2,370,200 |
21 Mar 2024 | 47.20 | 47.40 | 46.26 | 46.44 | 46.44 | 2,954,200 |
20 Mar 2024 | 46.66 | 46.87 | 45.83 | 46.68 | 46.68 | 2,287,300 |
19 Mar 2024 | 45.25 | 46.90 | 45.17 | 46.49 | 46.49 | 3,839,000 |
18 Mar 2024 | 46.22 | 46.46 | 45.48 | 45.52 | 45.52 | 3,492,800 |
15 Mar 2024 | 46.69 | 46.73 | 45.45 | 45.61 | 45.61 | 7,812,200 |
14 Mar 2024 | 46.69 | 46.92 | 45.80 | 46.90 | 46.90 | 5,363,700 |
13 Mar 2024 | 46.93 | 47.09 | 46.37 | 46.70 | 46.70 | 3,516,300 |
12 Mar 2024 | 46.60 | 47.26 | 46.09 | 46.97 | 46.97 | 5,253,000 |
11 Mar 2024 | 46.33 | 46.92 | 46.08 | 46.22 | 46.22 | 4,087,700 |
08 Mar 2024 | 47.00 | 47.22 | 46.45 | 46.80 | 46.80 | 4,259,900 |
07 Mar 2024 | 46.75 | 47.38 | 46.40 | 46.85 | 46.85 | 10,951,300 |
06 Mar 2024 | 47.99 | 48.02 | 46.30 | 46.32 | 46.32 | 5,162,200 |
05 Mar 2024 | 48.26 | 48.50 | 46.93 | 47.19 | 47.19 | 4,185,300 |
04 Mar 2024 | 49.32 | 49.40 | 48.70 | 48.90 | 48.90 | 3,543,700 |
01 Mar 2024 | 49.38 | 49.49 | 48.86 | 49.05 | 49.05 | 3,983,400 |
29 Feb 2024 | 49.49 | 49.80 | 49.07 | 49.55 | 49.55 | 4,975,500 |
28 Feb 2024 | 48.87 | 49.73 | 48.72 | 49.41 | 49.41 | 3,948,300 |
27 Feb 2024 | 49.78 | 50.10 | 48.67 | 48.97 | 48.97 | 5,579,500 |
26 Feb 2024 | 50.25 | 50.78 | 49.50 | 49.53 | 49.53 | 3,858,000 |
23 Feb 2024 | 49.78 | 50.43 | 49.68 | 50.01 | 50.01 | 3,713,400 |
22 Feb 2024 | 50.63 | 50.91 | 49.45 | 49.56 | 49.56 | 6,012,700 |
21 Feb 2024 | 49.83 | 49.98 | 49.07 | 49.54 | 49.54 | 2,562,200 |
20 Feb 2024 | 50.69 | 50.85 | 49.92 | 50.26 | 50.26 | 4,252,800 |
16 Feb 2024 | 52.40 | 52.74 | 51.07 | 51.09 | 51.09 | 3,890,100 |
15 Feb 2024 | 53.04 | 53.04 | 51.58 | 52.09 | 52.09 | 5,437,400 |
14 Feb 2024 | 52.50 | 53.20 | 52.24 | 52.76 | 52.76 | 4,335,000 |
13 Feb 2024 | 50.70 | 52.49 | 50.53 | 52.06 | 52.06 | 5,536,200 |
12 Feb 2024 | 53.00 | 53.52 | 52.38 | 52.42 | 52.42 | 7,102,200 |
09 Feb 2024 | 56.62 | 57.33 | 53.22 | 53.80 | 53.80 | 5,311,900 |
08 Feb 2024 | 54.49 | 57.12 | 54.13 | 56.07 | 56.07 | 12,025,300 |
07 Feb 2024 | 59.90 | 61.00 | 59.58 | 60.65 | 60.65 | 3,110,900 |
06 Feb 2024 | 60.55 | 60.76 | 58.86 | 59.58 | 59.58 | 2,060,100 |
05 Feb 2024 | 61.23 | 61.41 | 58.91 | 60.03 | 60.03 | 2,651,400 |
02 Feb 2024 | 59.04 | 61.33 | 58.99 | 60.70 | 60.70 | 3,989,900 |
01 Feb 2024 | 57.36 | 58.53 | 57.36 | 58.30 | 58.30 | 1,938,100 |
31 Jan 2024 | 58.47 | 58.61 | 56.96 | 57.00 | 57.00 | 2,242,300 |
30 Jan 2024 | 59.90 | 59.96 | 59.23 | 59.35 | 59.35 | 2,131,600 |
29 Jan 2024 | 58.53 | 59.84 | 58.53 | 59.83 | 59.83 | 2,824,600 |
26 Jan 2024 | 58.04 | 58.50 | 57.62 | 58.26 | 58.26 | 1,999,000 |
25 Jan 2024 | 58.94 | 59.01 | 57.86 | 58.19 | 58.19 | 2,011,900 |
24 Jan 2024 | 58.78 | 59.38 | 58.38 | 58.65 | 58.65 | 2,995,400 |
23 Jan 2024 | 58.29 | 58.50 | 57.90 | 58.24 | 58.24 | 1,575,600 |
22 Jan 2024 | 58.70 | 59.18 | 58.01 | 58.29 | 58.29 | 2,115,300 |
19 Jan 2024 | 57.38 | 57.94 | 56.94 | 57.90 | 57.90 | 2,599,200 |
18 Jan 2024 | 56.47 | 57.11 | 55.81 | 57.05 | 57.05 | 2,222,600 |
17 Jan 2024 | 55.25 | 55.68 | 54.12 | 55.67 | 55.67 | 1,594,200 |
16 Jan 2024 | 56.18 | 56.82 | 55.39 | 55.78 | 55.78 | 1,570,800 |
12 Jan 2024 | 56.49 | 56.90 | 56.09 | 56.25 | 56.25 | 1,921,800 |
11 Jan 2024 | 55.10 | 56.36 | 54.78 | 56.35 | 56.35 | 2,825,900 |
10 Jan 2024 | 54.08 | 54.98 | 53.59 | 54.87 | 54.87 | 1,672,800 |
09 Jan 2024 | 53.40 | 54.07 | 53.24 | 53.80 | 53.80 | 1,502,000 |
08 Jan 2024 | 52.33 | 53.77 | 52.33 | 53.75 | 53.75 | 1,928,200 |
05 Jan 2024 | 51.98 | 52.48 | 51.41 | 51.75 | 51.75 | 3,058,100 |
04 Jan 2024 | 51.50 | 51.94 | 51.04 | 51.66 | 51.66 | 2,378,100 |
03 Jan 2024 | 52.24 | 52.30 | 51.49 | 51.64 | 51.64 | 2,273,300 |
02 Jan 2024 | 54.11 | 54.11 | 52.11 | 52.80 | 52.80 | 2,138,500 |
29 Dec 2023 | 55.25 | 55.41 | 54.57 | 54.69 | 54.69 | 1,387,000 |
28 Dec 2023 | 55.42 | 55.60 | 55.12 | 55.37 | 55.37 | 1,103,600 |
27 Dec 2023 | 55.90 | 56.11 | 55.33 | 55.39 | 55.39 | 888,100 |
26 Dec 2023 | 55.41 | 55.89 | 55.18 | 55.85 | 55.85 | 1,895,400 |
22 Dec 2023 | 55.33 | 55.67 | 54.87 | 55.37 | 55.37 | 3,045,600 |
21 Dec 2023 | 54.56 | 55.28 | 54.15 | 55.23 | 55.23 | 1,396,700 |
20 Dec 2023 | 54.71 | 54.86 | 53.99 | 54.07 | 54.07 | 2,104,400 |
19 Dec 2023 | 55.77 | 56.18 | 54.95 | 55.18 | 55.18 | 2,025,800 |
18 Dec 2023 | 54.55 | 55.57 | 54.34 | 55.53 | 55.53 | 2,806,100 |
15 Dec 2023 | 54.70 | 54.89 | 54.14 | 54.62 | 54.62 | 3,571,400 |
14 Dec 2023 | 54.69 | 55.45 | 53.59 | 54.63 | 54.63 | 3,162,800 |
13 Dec 2023 | 54.98 | 55.16 | 53.85 | 54.65 | 54.65 | 2,751,900 |
12 Dec 2023 | 54.48 | 55.15 | 54.06 | 54.74 | 54.74 | 2,181,600 |
11 Dec 2023 | 53.93 | 54.83 | 53.71 | 54.52 | 54.52 | 1,772,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |