Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 44.91 | 44.94 | 43.62 | 43.77 | 43.77 | 937,157 |
02 May 2024 | 43.84 | 44.22 | 43.12 | 44.19 | 44.19 | 723,500 |
01 May 2024 | 43.96 | 44.76 | 43.26 | 43.44 | 43.44 | 871,900 |
30 Apr 2024 | 44.51 | 44.85 | 43.45 | 43.75 | 43.75 | 994,800 |
29 Apr 2024 | 45.30 | 45.58 | 44.46 | 44.89 | 44.89 | 833,600 |
26 Apr 2024 | 45.43 | 45.80 | 45.20 | 45.33 | 45.33 | 609,100 |
25 Apr 2024 | 44.03 | 45.02 | 43.86 | 44.84 | 44.84 | 592,600 |
24 Apr 2024 | 45.17 | 45.62 | 44.58 | 44.87 | 44.87 | 650,000 |
23 Apr 2024 | 44.15 | 45.20 | 44.15 | 44.79 | 44.79 | 633,600 |
22 Apr 2024 | 43.79 | 44.38 | 43.21 | 44.03 | 44.03 | 742,600 |
19 Apr 2024 | 43.04 | 43.41 | 42.69 | 43.34 | 43.34 | 750,200 |
18 Apr 2024 | 43.74 | 43.85 | 43.00 | 43.18 | 43.18 | 755,800 |
17 Apr 2024 | 44.16 | 44.33 | 43.23 | 43.51 | 43.51 | 703,900 |
16 Apr 2024 | 42.77 | 45.27 | 42.57 | 43.96 | 43.96 | 1,729,700 |
15 Apr 2024 | 44.72 | 44.87 | 42.79 | 42.93 | 42.93 | 1,156,000 |
12 Apr 2024 | 45.19 | 45.38 | 44.14 | 44.52 | 44.52 | 617,400 |
11 Apr 2024 | 45.98 | 46.10 | 45.22 | 45.71 | 45.71 | 930,400 |
10 Apr 2024 | 45.65 | 46.36 | 45.38 | 45.57 | 45.57 | 871,700 |
09 Apr 2024 | 47.69 | 47.70 | 46.44 | 46.63 | 46.63 | 919,200 |
08 Apr 2024 | 48.12 | 48.13 | 47.31 | 47.50 | 47.50 | 831,100 |
05 Apr 2024 | 46.36 | 48.24 | 46.36 | 47.81 | 47.81 | 1,048,700 |
04 Apr 2024 | 47.00 | 47.92 | 46.61 | 46.73 | 46.73 | 1,188,700 |
03 Apr 2024 | 45.06 | 46.56 | 44.72 | 46.47 | 46.47 | 1,090,400 |
02 Apr 2024 | 45.99 | 46.34 | 45.28 | 45.55 | 45.55 | 1,030,600 |
01 Apr 2024 | 47.12 | 47.33 | 46.19 | 46.81 | 46.81 | 905,400 |
28 Mar 2024 | 47.20 | 48.51 | 46.98 | 47.17 | 47.17 | 1,285,900 |
27 Mar 2024 | 47.28 | 47.31 | 46.41 | 47.31 | 47.31 | 699,600 |
26 Mar 2024 | 47.90 | 47.90 | 46.66 | 46.70 | 46.70 | 1,019,900 |
25 Mar 2024 | 48.00 | 48.05 | 47.57 | 47.60 | 47.60 | 502,600 |
22 Mar 2024 | 49.21 | 49.21 | 47.90 | 47.97 | 47.97 | 740,100 |
21 Mar 2024 | 49.65 | 49.92 | 49.00 | 49.06 | 49.06 | 946,500 |
20 Mar 2024 | 49.02 | 49.79 | 48.56 | 49.19 | 49.19 | 780,600 |
19 Mar 2024 | 48.72 | 48.90 | 47.27 | 48.85 | 48.85 | 1,744,000 |
18 Mar 2024 | 49.10 | 49.63 | 48.75 | 49.15 | 49.15 | 898,500 |
15 Mar 2024 | 48.57 | 49.15 | 48.39 | 48.91 | 48.91 | 1,803,100 |
14 Mar 2024 | 49.92 | 49.99 | 48.38 | 49.07 | 49.07 | 1,128,900 |
13 Mar 2024 | 49.65 | 50.78 | 48.78 | 50.01 | 50.01 | 955,300 |
12 Mar 2024 | 49.53 | 49.96 | 49.22 | 49.55 | 49.55 | 811,400 |
11 Mar 2024 | 49.41 | 49.93 | 48.58 | 49.64 | 49.64 | 682,200 |
08 Mar 2024 | 50.50 | 51.07 | 49.41 | 49.81 | 49.81 | 733,600 |
07 Mar 2024 | 50.01 | 50.59 | 49.49 | 50.24 | 50.24 | 693,800 |
06 Mar 2024 | 49.90 | 50.58 | 48.62 | 49.77 | 49.77 | 1,083,400 |
05 Mar 2024 | 49.72 | 49.72 | 48.10 | 48.74 | 48.74 | 1,099,900 |
04 Mar 2024 | 51.31 | 52.88 | 50.35 | 50.49 | 50.49 | 1,343,800 |
01 Mar 2024 | 50.80 | 51.24 | 50.00 | 51.11 | 51.11 | 777,700 |
29 Feb 2024 | 50.74 | 51.24 | 49.99 | 50.80 | 50.80 | 1,051,300 |
28 Feb 2024 | 50.43 | 50.66 | 49.92 | 50.35 | 50.35 | 678,600 |
27 Feb 2024 | 50.85 | 51.27 | 49.78 | 50.92 | 50.92 | 1,663,900 |
26 Feb 2024 | 48.95 | 51.49 | 48.78 | 50.45 | 50.45 | 1,329,400 |
23 Feb 2024 | 49.21 | 49.57 | 48.66 | 49.01 | 49.01 | 1,090,700 |
22 Feb 2024 | 47.82 | 49.26 | 47.82 | 49.02 | 49.02 | 1,707,100 |
21 Feb 2024 | 46.28 | 47.35 | 45.45 | 47.09 | 47.09 | 1,559,900 |
20 Feb 2024 | 49.00 | 49.09 | 47.90 | 48.25 | 48.25 | 929,400 |
16 Feb 2024 | 49.75 | 49.75 | 48.66 | 49.49 | 49.49 | 888,500 |
15 Feb 2024 | 50.36 | 50.36 | 49.58 | 49.94 | 49.94 | 822,800 |
14 Feb 2024 | 49.14 | 50.42 | 48.76 | 49.92 | 49.92 | 1,258,800 |
13 Feb 2024 | 48.47 | 49.53 | 47.74 | 48.39 | 48.39 | 1,863,700 |
12 Feb 2024 | 51.69 | 51.83 | 49.70 | 49.96 | 49.96 | 1,448,300 |
09 Feb 2024 | 51.05 | 52.30 | 50.85 | 51.98 | 51.98 | 1,454,600 |
08 Feb 2024 | 48.27 | 51.24 | 47.63 | 50.69 | 50.69 | 2,539,500 |
07 Feb 2024 | 49.13 | 49.70 | 48.13 | 48.45 | 48.45 | 1,569,600 |
06 Feb 2024 | 50.14 | 50.60 | 47.41 | 48.60 | 48.60 | 5,146,500 |
05 Feb 2024 | 45.25 | 45.86 | 44.76 | 45.54 | 45.54 | 2,575,700 |
02 Feb 2024 | 45.46 | 45.90 | 45.15 | 45.41 | 45.41 | 1,021,800 |
01 Feb 2024 | 45.07 | 46.27 | 44.92 | 45.82 | 45.82 | 1,872,200 |
31 Jan 2024 | 45.68 | 46.13 | 44.66 | 44.88 | 44.88 | 1,278,300 |
30 Jan 2024 | 46.19 | 46.74 | 45.90 | 46.43 | 46.43 | 1,308,600 |
29 Jan 2024 | 45.24 | 46.15 | 45.11 | 46.02 | 46.02 | 1,178,300 |
26 Jan 2024 | 45.71 | 45.91 | 45.00 | 45.24 | 45.24 | 1,556,800 |
25 Jan 2024 | 45.97 | 46.43 | 45.17 | 45.52 | 45.52 | 2,884,300 |
24 Jan 2024 | 45.93 | 45.95 | 45.17 | 45.23 | 45.23 | 1,115,300 |
23 Jan 2024 | 45.72 | 45.81 | 44.51 | 45.23 | 45.23 | 918,300 |
22 Jan 2024 | 45.62 | 45.94 | 45.06 | 45.45 | 45.45 | 1,448,400 |
19 Jan 2024 | 44.75 | 44.92 | 43.94 | 44.60 | 44.60 | 1,366,500 |
18 Jan 2024 | 45.15 | 45.66 | 43.98 | 44.41 | 44.41 | 1,181,000 |
17 Jan 2024 | 45.39 | 45.68 | 44.44 | 45.36 | 45.36 | 791,500 |
16 Jan 2024 | 46.26 | 46.67 | 45.67 | 45.93 | 45.93 | 977,000 |
12 Jan 2024 | 47.14 | 47.29 | 46.15 | 46.54 | 46.54 | 746,800 |
11 Jan 2024 | 45.27 | 46.73 | 45.15 | 46.69 | 46.69 | 1,351,800 |
10 Jan 2024 | 45.07 | 45.46 | 44.40 | 45.39 | 45.39 | 1,062,000 |
09 Jan 2024 | 43.22 | 45.19 | 43.09 | 44.77 | 44.77 | 979,800 |
08 Jan 2024 | 42.78 | 43.94 | 42.40 | 43.74 | 43.74 | 983,400 |
05 Jan 2024 | 42.60 | 42.99 | 42.26 | 42.52 | 42.52 | 883,300 |
04 Jan 2024 | 43.63 | 43.99 | 42.60 | 42.76 | 42.76 | 1,311,400 |
03 Jan 2024 | 44.20 | 44.49 | 42.87 | 42.99 | 42.99 | 949,500 |
02 Jan 2024 | 44.67 | 44.78 | 43.43 | 44.52 | 44.52 | 1,211,800 |
29 Dec 2023 | 45.57 | 45.70 | 45.00 | 45.28 | 45.28 | 692,300 |
28 Dec 2023 | 45.40 | 45.81 | 45.12 | 45.66 | 45.66 | 416,400 |
27 Dec 2023 | 45.35 | 45.58 | 44.90 | 45.41 | 45.41 | 610,900 |
26 Dec 2023 | 45.23 | 45.56 | 44.89 | 45.43 | 45.43 | 414,400 |
22 Dec 2023 | 45.45 | 45.48 | 44.84 | 45.09 | 45.09 | 686,300 |
21 Dec 2023 | 45.01 | 45.28 | 44.45 | 45.04 | 45.04 | 959,100 |
20 Dec 2023 | 45.26 | 45.67 | 44.63 | 44.64 | 44.64 | 801,800 |
19 Dec 2023 | 45.52 | 45.64 | 45.09 | 45.46 | 45.46 | 938,200 |
18 Dec 2023 | 44.58 | 45.55 | 44.44 | 45.31 | 45.31 | 1,013,400 |
15 Dec 2023 | 45.08 | 45.35 | 44.23 | 44.26 | 44.26 | 2,668,800 |
14 Dec 2023 | 44.92 | 45.22 | 43.78 | 44.31 | 44.31 | 1,604,200 |
13 Dec 2023 | 44.60 | 45.09 | 43.85 | 44.47 | 44.47 | 1,098,400 |
12 Dec 2023 | 44.18 | 45.04 | 43.99 | 44.56 | 44.56 | 1,617,200 |
11 Dec 2023 | 43.71 | 44.43 | 43.34 | 44.24 | 44.24 | 1,379,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |