Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 53.41 | 53.86 | 52.55 | 53.28 | 53.28 | 316,800 |
25 Apr 2024 | 52.54 | 52.98 | 51.79 | 52.89 | 52.89 | 323,800 |
24 Apr 2024 | 53.93 | 54.50 | 52.96 | 53.78 | 53.78 | 612,700 |
23 Apr 2024 | 52.00 | 53.61 | 51.95 | 53.39 | 53.39 | 552,600 |
22 Apr 2024 | 50.44 | 51.80 | 50.04 | 51.75 | 51.75 | 408,900 |
19 Apr 2024 | 49.93 | 50.90 | 49.56 | 50.00 | 50.00 | 339,500 |
18 Apr 2024 | 50.07 | 50.86 | 49.64 | 49.81 | 49.81 | 354,800 |
17 Apr 2024 | 50.93 | 51.04 | 50.08 | 50.09 | 50.09 | 463,900 |
16 Apr 2024 | 50.03 | 51.03 | 49.88 | 50.54 | 50.54 | 542,400 |
15 Apr 2024 | 51.92 | 51.99 | 49.95 | 50.37 | 50.37 | 424,000 |
12 Apr 2024 | 52.62 | 52.89 | 51.05 | 51.56 | 51.56 | 461,100 |
11 Apr 2024 | 52.38 | 53.78 | 51.92 | 53.51 | 53.51 | 615,200 |
10 Apr 2024 | 51.94 | 52.94 | 51.28 | 51.90 | 51.90 | 614,300 |
09 Apr 2024 | 53.67 | 53.96 | 52.98 | 53.79 | 53.79 | 631,600 |
08 Apr 2024 | 53.00 | 53.76 | 52.58 | 53.43 | 53.43 | 550,300 |
05 Apr 2024 | 51.17 | 52.92 | 51.06 | 52.46 | 52.46 | 750,900 |
04 Apr 2024 | 53.38 | 53.63 | 51.05 | 51.17 | 51.17 | 866,900 |
03 Apr 2024 | 50.22 | 52.10 | 50.22 | 51.91 | 51.91 | 587,200 |
02 Apr 2024 | 49.65 | 50.75 | 46.50 | 50.64 | 50.64 | 473,200 |
01 Apr 2024 | 52.49 | 52.49 | 50.07 | 50.58 | 50.58 | 668,100 |
28 Mar 2024 | 52.51 | 53.32 | 52.43 | 52.56 | 52.56 | 518,500 |
27 Mar 2024 | 51.87 | 52.52 | 51.31 | 52.50 | 52.50 | 506,800 |
26 Mar 2024 | 50.72 | 51.71 | 50.72 | 51.09 | 51.09 | 463,000 |
25 Mar 2024 | 51.24 | 51.51 | 49.94 | 50.11 | 50.11 | 519,900 |
22 Mar 2024 | 52.16 | 52.27 | 51.32 | 51.37 | 51.37 | 556,200 |
21 Mar 2024 | 51.45 | 52.58 | 51.30 | 52.39 | 52.39 | 915,100 |
20 Mar 2024 | 50.04 | 51.24 | 49.80 | 51.00 | 51.00 | 550,700 |
19 Mar 2024 | 48.90 | 51.00 | 48.90 | 50.28 | 50.28 | 902,700 |
18 Mar 2024 | 48.79 | 49.68 | 48.16 | 49.43 | 49.43 | 592,400 |
15 Mar 2024 | 47.97 | 48.82 | 47.79 | 48.44 | 48.44 | 798,900 |
14 Mar 2024 | 50.27 | 50.43 | 48.44 | 48.70 | 48.70 | 762,100 |
13 Mar 2024 | 49.62 | 50.46 | 49.62 | 50.40 | 50.40 | 796,000 |
12 Mar 2024 | 49.03 | 50.12 | 48.64 | 50.00 | 50.00 | 1,149,500 |
11 Mar 2024 | 48.75 | 49.42 | 48.56 | 48.88 | 48.88 | 624,800 |
08 Mar 2024 | 47.84 | 48.99 | 47.84 | 48.94 | 48.94 | 957,800 |
07 Mar 2024 | 46.97 | 48.03 | 46.85 | 47.42 | 47.42 | 1,156,400 |
06 Mar 2024 | 46.19 | 46.84 | 45.72 | 46.65 | 46.65 | 1,071,700 |
05 Mar 2024 | 46.43 | 46.70 | 45.41 | 45.84 | 45.84 | 811,800 |
04 Mar 2024 | 46.61 | 47.46 | 44.74 | 47.15 | 47.15 | 1,204,100 |
01 Mar 2024 | 46.12 | 46.63 | 45.54 | 46.27 | 46.27 | 516,900 |
29 Feb 2024 | 46.15 | 46.83 | 45.59 | 46.23 | 46.23 | 755,600 |
28 Feb 2024 | 45.73 | 46.43 | 45.19 | 45.69 | 45.69 | 660,000 |
27 Feb 2024 | 47.38 | 47.48 | 46.54 | 46.83 | 46.83 | 594,100 |
26 Feb 2024 | 47.36 | 47.90 | 46.20 | 46.63 | 46.63 | 684,900 |
23 Feb 2024 | 46.72 | 47.63 | 46.27 | 47.57 | 47.57 | 1,391,600 |
22 Feb 2024 | 43.87 | 46.78 | 43.55 | 45.98 | 45.98 | 1,451,400 |
21 Feb 2024 | 41.58 | 41.88 | 41.23 | 41.84 | 41.84 | 747,900 |
20 Feb 2024 | 41.76 | 42.28 | 41.66 | 42.15 | 42.15 | 332,300 |
16 Feb 2024 | 42.75 | 43.45 | 42.42 | 42.52 | 42.52 | 553,500 |
15 Feb 2024 | 44.41 | 44.83 | 43.47 | 43.76 | 43.76 | 536,500 |
14 Feb 2024 | 42.32 | 44.00 | 42.32 | 43.84 | 43.84 | 414,200 |
13 Feb 2024 | 41.57 | 42.59 | 41.24 | 41.70 | 41.70 | 481,700 |
12 Feb 2024 | 43.52 | 44.24 | 43.42 | 43.76 | 43.76 | 718,100 |
09 Feb 2024 | 43.04 | 43.33 | 42.49 | 43.20 | 43.20 | 396,000 |
08 Feb 2024 | 41.59 | 43.03 | 41.27 | 42.66 | 42.66 | 462,500 |
07 Feb 2024 | 42.12 | 42.16 | 41.19 | 41.53 | 41.53 | 413,900 |
06 Feb 2024 | 40.66 | 42.11 | 40.60 | 41.96 | 41.96 | 377,700 |
05 Feb 2024 | 41.80 | 41.80 | 40.76 | 40.98 | 40.98 | 402,300 |
02 Feb 2024 | 41.28 | 42.61 | 41.19 | 42.15 | 42.15 | 411,700 |
01 Feb 2024 | 42.92 | 43.12 | 41.82 | 42.07 | 42.07 | 586,500 |
31 Jan 2024 | 43.69 | 44.01 | 42.46 | 42.55 | 42.55 | 568,300 |
30 Jan 2024 | 44.02 | 44.54 | 43.84 | 44.05 | 44.05 | 338,400 |
29 Jan 2024 | 43.23 | 44.46 | 42.55 | 44.42 | 44.42 | 364,800 |
26 Jan 2024 | 43.59 | 44.00 | 42.87 | 42.87 | 42.87 | 332,500 |
25 Jan 2024 | 44.16 | 44.36 | 43.19 | 43.35 | 43.35 | 475,000 |
24 Jan 2024 | 45.00 | 45.00 | 43.42 | 43.55 | 43.55 | 448,400 |
23 Jan 2024 | 45.00 | 45.00 | 44.20 | 44.41 | 44.41 | 663,700 |
22 Jan 2024 | 44.27 | 45.00 | 43.75 | 44.75 | 44.75 | 698,000 |
19 Jan 2024 | 42.90 | 43.59 | 42.21 | 43.50 | 43.50 | 427,900 |
18 Jan 2024 | 42.62 | 42.74 | 41.75 | 42.52 | 42.52 | 516,200 |
17 Jan 2024 | 41.60 | 42.24 | 41.42 | 42.11 | 42.11 | 504,400 |
16 Jan 2024 | 41.67 | 42.42 | 41.50 | 42.38 | 42.38 | 569,800 |
12 Jan 2024 | 42.83 | 43.00 | 42.10 | 42.36 | 42.36 | 276,300 |
11 Jan 2024 | 42.26 | 42.59 | 41.37 | 42.38 | 42.38 | 327,200 |
10 Jan 2024 | 42.14 | 42.44 | 41.70 | 42.39 | 42.39 | 386,200 |
09 Jan 2024 | 41.07 | 42.14 | 41.07 | 42.00 | 42.00 | 505,700 |
08 Jan 2024 | 40.59 | 42.19 | 40.44 | 41.99 | 41.99 | 495,900 |
05 Jan 2024 | 39.97 | 40.93 | 39.66 | 40.30 | 40.30 | 719,700 |
04 Jan 2024 | 40.59 | 41.05 | 40.21 | 40.30 | 40.30 | 794,500 |
03 Jan 2024 | 41.59 | 41.71 | 40.17 | 40.18 | 40.18 | 894,800 |
02 Jan 2024 | 42.36 | 42.59 | 41.36 | 42.26 | 42.26 | 598,000 |
29 Dec 2023 | 43.92 | 44.34 | 43.10 | 43.41 | 43.41 | 540,000 |
28 Dec 2023 | 43.81 | 44.37 | 43.81 | 44.15 | 44.15 | 317,400 |
27 Dec 2023 | 43.99 | 44.24 | 43.55 | 44.12 | 44.12 | 393,600 |
26 Dec 2023 | 43.44 | 44.01 | 43.30 | 43.97 | 43.97 | 188,800 |
22 Dec 2023 | 43.42 | 43.78 | 43.08 | 43.42 | 43.42 | 276,200 |
21 Dec 2023 | 43.20 | 43.32 | 42.61 | 43.26 | 43.26 | 574,200 |
20 Dec 2023 | 43.83 | 44.77 | 42.50 | 42.52 | 42.52 | 931,600 |
19 Dec 2023 | 43.13 | 44.13 | 43.04 | 44.07 | 44.07 | 810,000 |
18 Dec 2023 | 42.41 | 43.10 | 42.03 | 42.81 | 42.81 | 1,183,800 |
15 Dec 2023 | 41.23 | 42.27 | 39.64 | 42.07 | 42.07 | 1,413,300 |
14 Dec 2023 | 41.18 | 41.91 | 40.11 | 40.99 | 40.99 | 883,200 |
13 Dec 2023 | 38.31 | 40.19 | 38.04 | 40.00 | 40.00 | 810,600 |
12 Dec 2023 | 37.54 | 37.81 | 36.96 | 37.61 | 37.61 | 610,000 |
11 Dec 2023 | 37.74 | 38.06 | 37.34 | 37.73 | 37.73 | 715,000 |
08 Dec 2023 | 37.54 | 38.42 | 37.54 | 38.08 | 38.08 | 486,800 |
07 Dec 2023 | 37.42 | 38.32 | 36.98 | 37.66 | 37.66 | 793,400 |
06 Dec 2023 | 37.64 | 38.10 | 37.15 | 37.16 | 37.16 | 362,300 |
05 Dec 2023 | 37.75 | 37.92 | 36.93 | 37.41 | 37.41 | 464,200 |
04 Dec 2023 | 37.11 | 38.15 | 37.05 | 37.94 | 37.94 | 822,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |