Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 44.05 | 45.48 | 44.40 | 44.47 | 44.47 | 246,459 |
25 Apr 2024 | 44.30 | 44.69 | 43.85 | 44.41 | 44.41 | 420,500 |
24 Apr 2024 | 44.63 | 45.38 | 44.33 | 44.79 | 44.79 | 456,800 |
23 Apr 2024 | 43.80 | 44.78 | 43.68 | 44.64 | 44.64 | 479,900 |
22 Apr 2024 | 43.45 | 44.18 | 43.01 | 43.82 | 43.82 | 585,800 |
19 Apr 2024 | 42.86 | 43.69 | 42.56 | 43.21 | 43.21 | 704,400 |
18 Apr 2024 | 43.15 | 43.92 | 42.85 | 43.11 | 43.11 | 648,200 |
17 Apr 2024 | 43.63 | 43.87 | 42.70 | 43.06 | 43.06 | 521,900 |
16 Apr 2024 | 43.35 | 43.73 | 42.89 | 43.22 | 43.22 | 444,200 |
15 Apr 2024 | 44.77 | 45.12 | 43.66 | 43.70 | 43.70 | 644,900 |
12 Apr 2024 | 44.71 | 44.99 | 43.50 | 43.53 | 43.53 | 470,400 |
11 Apr 2024 | 44.98 | 45.41 | 44.54 | 45.22 | 45.22 | 545,300 |
10 Apr 2024 | 44.85 | 45.36 | 44.18 | 44.98 | 44.98 | 777,800 |
09 Apr 2024 | 46.07 | 46.40 | 45.30 | 45.51 | 45.51 | 405,700 |
08 Apr 2024 | 45.45 | 46.24 | 45.40 | 45.97 | 45.97 | 510,300 |
05 Apr 2024 | 45.15 | 45.80 | 45.04 | 45.21 | 45.21 | 488,600 |
04 Apr 2024 | 46.80 | 46.89 | 45.17 | 45.19 | 45.19 | 587,300 |
03 Apr 2024 | 45.95 | 46.65 | 45.95 | 46.21 | 46.21 | 412,800 |
02 Apr 2024 | 46.22 | 46.64 | 45.90 | 46.08 | 46.08 | 622,100 |
01 Apr 2024 | 47.37 | 47.37 | 46.69 | 46.75 | 46.75 | 605,400 |
28 Mar 2024 | 47.66 | 47.81 | 46.24 | 47.21 | 47.21 | 1,306,300 |
27 Mar 2024 | 47.78 | 47.81 | 46.96 | 47.75 | 47.75 | 914,800 |
26 Mar 2024 | 47.20 | 47.40 | 46.23 | 47.40 | 47.40 | 988,400 |
25 Mar 2024 | 46.00 | 46.44 | 45.19 | 45.79 | 45.79 | 553,700 |
22 Mar 2024 | 45.93 | 46.25 | 45.56 | 45.81 | 45.81 | 499,400 |
21 Mar 2024 | 46.43 | 46.56 | 45.66 | 45.97 | 45.97 | 521,900 |
20 Mar 2024 | 44.46 | 46.09 | 44.46 | 45.97 | 45.97 | 528,600 |
19 Mar 2024 | 44.97 | 45.39 | 44.20 | 44.76 | 44.76 | 677,100 |
18 Mar 2024 | 45.49 | 45.69 | 44.82 | 45.05 | 45.05 | 612,100 |
15 Mar 2024 | 44.44 | 45.93 | 44.44 | 45.27 | 45.27 | 1,222,900 |
14 Mar 2024 | 46.00 | 46.00 | 44.30 | 44.48 | 44.48 | 725,900 |
13 Mar 2024 | 45.26 | 46.41 | 45.18 | 46.09 | 46.09 | 656,800 |
12 Mar 2024 | 45.69 | 46.01 | 45.25 | 45.67 | 45.67 | 554,300 |
11 Mar 2024 | 44.27 | 46.21 | 44.20 | 45.87 | 45.87 | 718,900 |
08 Mar 2024 | 45.00 | 45.43 | 44.22 | 44.72 | 44.72 | 819,000 |
07 Mar 2024 | 46.16 | 46.94 | 44.89 | 44.93 | 44.93 | 624,300 |
06 Mar 2024 | 45.88 | 46.82 | 45.44 | 46.04 | 46.04 | 818,200 |
05 Mar 2024 | 44.13 | 45.05 | 43.88 | 44.32 | 44.32 | 745,200 |
04 Mar 2024 | 45.34 | 46.22 | 44.30 | 44.32 | 44.32 | 877,800 |
01 Mar 2024 | 46.82 | 46.84 | 44.87 | 45.13 | 45.13 | 1,178,300 |
29 Feb 2024 | 48.65 | 48.65 | 44.53 | 44.88 | 44.88 | 2,349,200 |
28 Feb 2024 | 48.00 | 49.02 | 47.76 | 48.64 | 48.64 | 1,232,100 |
27 Feb 2024 | 48.00 | 48.77 | 47.72 | 48.24 | 48.24 | 1,247,900 |
26 Feb 2024 | 46.88 | 47.78 | 46.61 | 47.69 | 47.69 | 699,400 |
23 Feb 2024 | 45.91 | 47.09 | 45.91 | 46.83 | 46.83 | 872,600 |
22 Feb 2024 | 44.90 | 46.22 | 44.90 | 46.21 | 46.21 | 983,500 |
21 Feb 2024 | 43.74 | 44.81 | 43.74 | 44.70 | 44.70 | 586,600 |
20 Feb 2024 | 43.87 | 44.44 | 43.76 | 43.84 | 43.84 | 619,600 |
16 Feb 2024 | 43.65 | 44.54 | 43.42 | 44.14 | 44.14 | 760,900 |
15 Feb 2024 | 43.47 | 44.50 | 43.47 | 44.25 | 44.25 | 576,600 |
14 Feb 2024 | 42.23 | 43.30 | 41.87 | 43.17 | 43.17 | 628,100 |
13 Feb 2024 | 42.92 | 42.92 | 41.35 | 41.74 | 41.74 | 1,018,000 |
12 Feb 2024 | 42.79 | 44.20 | 42.74 | 44.14 | 44.14 | 630,300 |
09 Feb 2024 | 42.20 | 42.81 | 41.71 | 42.74 | 42.74 | 674,700 |
08 Feb 2024 | 42.27 | 42.54 | 41.96 | 42.22 | 42.22 | 592,300 |
07 Feb 2024 | 42.11 | 42.56 | 41.75 | 42.06 | 42.06 | 571,000 |
06 Feb 2024 | 41.25 | 42.13 | 40.88 | 42.09 | 42.09 | 1,327,700 |
05 Feb 2024 | 41.36 | 41.47 | 40.65 | 41.26 | 41.26 | 3,279,300 |
02 Feb 2024 | 41.50 | 42.29 | 41.06 | 42.01 | 42.01 | 403,500 |
01 Feb 2024 | 41.91 | 42.27 | 41.09 | 42.11 | 42.11 | 440,100 |
31 Jan 2024 | 42.37 | 43.01 | 41.67 | 41.70 | 41.70 | 649,700 |
30 Jan 2024 | 42.82 | 43.28 | 42.63 | 42.63 | 42.63 | 490,800 |
29 Jan 2024 | 42.90 | 43.42 | 42.72 | 43.34 | 43.34 | 530,300 |
26 Jan 2024 | 43.32 | 43.77 | 42.91 | 42.92 | 42.92 | 642,600 |
25 Jan 2024 | 42.59 | 43.20 | 42.21 | 43.03 | 43.03 | 1,245,400 |
24 Jan 2024 | 42.52 | 42.55 | 41.67 | 41.88 | 41.88 | 492,200 |
23 Jan 2024 | 42.44 | 42.81 | 41.90 | 41.98 | 41.98 | 582,300 |
22 Jan 2024 | 42.15 | 42.35 | 41.88 | 42.01 | 42.01 | 936,400 |
19 Jan 2024 | 41.58 | 41.93 | 40.93 | 41.69 | 41.69 | 609,100 |
18 Jan 2024 | 41.41 | 41.90 | 40.97 | 41.49 | 41.49 | 932,200 |
17 Jan 2024 | 40.22 | 41.25 | 40.22 | 41.23 | 41.23 | 940,400 |
16 Jan 2024 | 40.07 | 41.05 | 39.60 | 41.05 | 41.05 | 889,100 |
12 Jan 2024 | 41.32 | 41.39 | 40.15 | 40.41 | 40.41 | 459,200 |
11 Jan 2024 | 41.04 | 41.17 | 40.70 | 40.79 | 40.79 | 469,900 |
10 Jan 2024 | 40.77 | 41.47 | 40.51 | 41.40 | 41.40 | 490,300 |
09 Jan 2024 | 40.51 | 41.05 | 40.42 | 40.80 | 40.80 | 448,300 |
08 Jan 2024 | 40.36 | 41.43 | 40.28 | 41.40 | 41.40 | 538,900 |
05 Jan 2024 | 39.94 | 41.24 | 39.94 | 40.46 | 40.46 | 560,000 |
04 Jan 2024 | 40.04 | 40.66 | 39.90 | 40.41 | 40.41 | 488,500 |
03 Jan 2024 | 40.91 | 41.04 | 40.01 | 40.04 | 40.04 | 808,000 |
02 Jan 2024 | 41.40 | 42.69 | 41.19 | 41.47 | 41.47 | 1,475,100 |
29 Dec 2023 | 40.54 | 40.69 | 40.01 | 40.18 | 40.18 | 631,000 |
28 Dec 2023 | 40.81 | 41.12 | 40.50 | 40.55 | 40.55 | 531,800 |
27 Dec 2023 | 41.43 | 41.56 | 40.55 | 40.92 | 40.92 | 811,100 |
26 Dec 2023 | 41.89 | 41.89 | 41.38 | 41.61 | 41.61 | 655,200 |
22 Dec 2023 | 42.01 | 42.35 | 41.58 | 41.94 | 41.94 | 379,700 |
21 Dec 2023 | 41.55 | 41.96 | 41.27 | 41.92 | 41.92 | 506,400 |
20 Dec 2023 | 41.73 | 42.00 | 40.70 | 40.84 | 40.84 | 696,800 |
19 Dec 2023 | 42.26 | 42.79 | 41.72 | 41.81 | 41.81 | 886,000 |
18 Dec 2023 | 42.00 | 42.37 | 41.27 | 41.79 | 41.79 | 838,900 |
15 Dec 2023 | 43.19 | 43.26 | 41.75 | 42.00 | 42.00 | 1,419,800 |
14 Dec 2023 | 42.26 | 43.35 | 41.50 | 43.07 | 43.07 | 928,500 |
13 Dec 2023 | 39.77 | 41.11 | 38.69 | 40.91 | 40.91 | 1,095,600 |
12 Dec 2023 | 40.38 | 40.38 | 39.59 | 39.94 | 39.94 | 776,100 |
11 Dec 2023 | 39.74 | 40.68 | 39.70 | 40.41 | 40.41 | 727,300 |
08 Dec 2023 | 38.74 | 39.86 | 38.67 | 39.74 | 39.74 | 675,000 |
07 Dec 2023 | 37.05 | 38.82 | 37.05 | 38.75 | 38.75 | 889,800 |
06 Dec 2023 | 36.71 | 37.42 | 36.47 | 36.94 | 36.94 | 1,100,400 |
05 Dec 2023 | 37.24 | 37.24 | 36.00 | 36.21 | 36.21 | 788,300 |
04 Dec 2023 | 36.51 | 37.85 | 36.51 | 37.52 | 37.52 | 1,611,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |