Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 42.96 | 43.67 | 42.87 | 43.62 | 43.62 | 996,377 |
02 May 2024 | 42.83 | 42.83 | 42.15 | 42.54 | 42.54 | 1,453,900 |
01 May 2024 | 42.40 | 43.03 | 41.99 | 42.50 | 42.50 | 1,087,400 |
30 Apr 2024 | 42.31 | 42.61 | 42.04 | 42.52 | 42.52 | 1,124,200 |
29 Apr 2024 | 43.36 | 43.38 | 42.35 | 42.59 | 42.59 | 1,372,600 |
26 Apr 2024 | 42.45 | 43.12 | 42.35 | 42.86 | 42.86 | 608,000 |
25 Apr 2024 | 41.99 | 42.54 | 41.67 | 42.52 | 42.52 | 921,200 |
24 Apr 2024 | 42.21 | 43.08 | 42.07 | 42.61 | 42.61 | 949,800 |
23 Apr 2024 | 41.94 | 42.44 | 41.92 | 42.23 | 42.23 | 774,400 |
22 Apr 2024 | 41.41 | 42.27 | 41.22 | 41.83 | 41.83 | 1,198,400 |
19 Apr 2024 | 41.24 | 41.49 | 40.87 | 41.19 | 41.19 | 985,800 |
18 Apr 2024 | 41.38 | 41.51 | 40.92 | 41.19 | 41.19 | 745,800 |
17 Apr 2024 | 42.05 | 42.15 | 41.06 | 41.24 | 41.24 | 637,900 |
16 Apr 2024 | 41.56 | 41.78 | 41.03 | 41.66 | 41.66 | 814,500 |
15 Apr 2024 | 42.26 | 42.33 | 41.54 | 41.70 | 41.70 | 1,311,700 |
12 Apr 2024 | 42.63 | 42.77 | 41.67 | 41.75 | 41.75 | 876,100 |
11 Apr 2024 | 42.79 | 43.05 | 42.51 | 42.81 | 42.81 | 637,100 |
10 Apr 2024 | 42.24 | 42.68 | 42.00 | 42.56 | 42.56 | 1,358,700 |
09 Apr 2024 | 43.14 | 43.33 | 42.65 | 42.85 | 42.85 | 910,600 |
08 Apr 2024 | 43.40 | 43.50 | 43.04 | 43.20 | 43.20 | 887,500 |
05 Apr 2024 | 42.61 | 43.29 | 42.61 | 43.27 | 43.27 | 684,500 |
04 Apr 2024 | 43.61 | 43.61 | 42.34 | 42.52 | 42.52 | 938,400 |
03 Apr 2024 | 43.55 | 43.90 | 43.29 | 43.38 | 43.38 | 1,255,900 |
02 Apr 2024 | 44.54 | 44.66 | 43.38 | 43.53 | 43.53 | 987,700 |
01 Apr 2024 | 44.63 | 45.01 | 44.32 | 44.77 | 44.77 | 825,100 |
28 Mar 2024 | 44.58 | 44.70 | 44.38 | 44.57 | 44.57 | 767,700 |
27 Mar 2024 | 43.78 | 44.75 | 43.78 | 44.50 | 44.50 | 699,300 |
26 Mar 2024 | 44.05 | 44.05 | 43.48 | 43.48 | 43.48 | 936,600 |
25 Mar 2024 | 44.68 | 44.81 | 43.95 | 43.98 | 43.98 | 991,900 |
22 Mar 2024 | 45.03 | 45.03 | 44.40 | 44.49 | 44.49 | 845,100 |
21 Mar 2024 | 44.48 | 45.37 | 44.43 | 44.99 | 44.99 | 1,007,400 |
20 Mar 2024 | 44.83 | 45.10 | 43.98 | 44.38 | 44.38 | 1,225,100 |
19 Mar 2024 | 44.53 | 44.97 | 44.40 | 44.93 | 44.93 | 1,168,500 |
18 Mar 2024 | 43.69 | 44.60 | 43.51 | 44.25 | 44.25 | 985,800 |
15 Mar 2024 | 42.94 | 43.89 | 42.94 | 43.66 | 43.66 | 3,326,400 |
14 Mar 2024 | 44.03 | 44.15 | 42.78 | 43.10 | 43.10 | 1,071,700 |
13 Mar 2024 | 43.93 | 44.21 | 43.81 | 44.13 | 44.13 | 1,001,400 |
12 Mar 2024 | 43.95 | 44.15 | 43.54 | 43.77 | 43.77 | 857,900 |
11 Mar 2024 | 43.58 | 44.23 | 43.35 | 43.95 | 43.95 | 936,700 |
08 Mar 2024 | 43.65 | 43.80 | 43.42 | 43.63 | 43.63 | 681,700 |
07 Mar 2024 | 43.40 | 43.83 | 43.24 | 43.60 | 43.60 | 1,318,200 |
06 Mar 2024 | 43.84 | 44.00 | 42.83 | 43.20 | 43.20 | 1,111,900 |
05 Mar 2024 | 43.88 | 44.35 | 43.45 | 43.75 | 43.75 | 2,651,500 |
04 Mar 2024 | 43.34 | 44.21 | 43.20 | 44.14 | 44.14 | 1,670,600 |
01 Mar 2024 | 42.55 | 43.19 | 42.39 | 43.17 | 43.17 | 996,400 |
29 Feb 2024 | 42.60 | 42.93 | 42.41 | 42.64 | 42.64 | 1,709,000 |
28 Feb 2024 | 42.37 | 42.70 | 42.22 | 42.40 | 42.40 | 942,700 |
27 Feb 2024 | 42.18 | 42.73 | 42.06 | 42.53 | 42.53 | 828,400 |
26 Feb 2024 | 41.55 | 42.29 | 41.32 | 42.03 | 42.03 | 1,314,400 |
23 Feb 2024 | 40.97 | 41.81 | 40.88 | 41.67 | 41.67 | 913,600 |
22 Feb 2024 | 40.91 | 41.41 | 40.74 | 41.12 | 41.12 | 1,471,300 |
21 Feb 2024 | 40.78 | 41.34 | 40.65 | 40.91 | 40.91 | 1,362,100 |
20 Feb 2024 | 40.24 | 40.76 | 40.06 | 40.74 | 40.74 | 1,290,800 |
16 Feb 2024 | 39.60 | 40.60 | 39.45 | 40.40 | 40.40 | 2,743,500 |
15 Feb 2024 | 39.72 | 40.00 | 39.52 | 39.79 | 39.79 | 1,051,100 |
14 Feb 2024 | 39.31 | 39.70 | 38.87 | 39.51 | 39.51 | 948,400 |
13 Feb 2024 | 38.49 | 39.19 | 38.01 | 39.02 | 39.02 | 1,112,000 |
12 Feb 2024 | 39.79 | 39.94 | 39.32 | 39.32 | 39.32 | 1,029,500 |
09 Feb 2024 | 39.43 | 40.78 | 39.07 | 39.73 | 39.73 | 2,022,900 |
08 Feb 2024 | 38.43 | 39.89 | 38.38 | 39.36 | 39.36 | 1,912,700 |
07 Feb 2024 | 36.98 | 38.70 | 36.89 | 38.51 | 38.51 | 1,977,000 |
06 Feb 2024 | 34.28 | 37.70 | 33.86 | 37.06 | 37.06 | 2,631,100 |
05 Feb 2024 | 36.08 | 36.08 | 35.56 | 36.00 | 36.00 | 1,546,400 |
02 Feb 2024 | 36.55 | 36.65 | 36.08 | 36.38 | 36.38 | 849,100 |
01 Feb 2024 | 36.71 | 37.03 | 36.24 | 36.96 | 36.96 | 1,205,700 |
31 Jan 2024 | 36.85 | 37.44 | 36.42 | 36.49 | 36.49 | 1,326,100 |
30 Jan 2024 | 36.91 | 37.16 | 36.44 | 36.95 | 36.95 | 1,453,900 |
29 Jan 2024 | 36.67 | 37.21 | 36.35 | 37.19 | 37.19 | 820,300 |
26 Jan 2024 | 36.50 | 36.60 | 36.30 | 36.52 | 36.52 | 827,500 |
25 Jan 2024 | 36.73 | 36.96 | 36.35 | 36.45 | 36.45 | 743,600 |
24 Jan 2024 | 36.83 | 36.96 | 36.31 | 36.45 | 36.45 | 739,400 |
23 Jan 2024 | 37.28 | 37.60 | 36.60 | 36.72 | 36.72 | 963,000 |
22 Jan 2024 | 36.28 | 37.28 | 36.22 | 37.06 | 37.06 | 1,812,500 |
19 Jan 2024 | 36.60 | 36.60 | 36.05 | 36.18 | 36.18 | 1,102,300 |
18 Jan 2024 | 36.23 | 36.57 | 36.04 | 36.56 | 36.56 | 962,200 |
17 Jan 2024 | 35.78 | 36.22 | 35.78 | 36.06 | 36.06 | 974,200 |
16 Jan 2024 | 35.44 | 36.08 | 35.20 | 35.96 | 35.96 | 1,199,900 |
12 Jan 2024 | 35.82 | 35.82 | 34.93 | 34.94 | 34.94 | 822,600 |
11 Jan 2024 | 35.28 | 35.39 | 34.74 | 35.33 | 35.33 | 953,600 |
10 Jan 2024 | 35.42 | 35.54 | 34.99 | 35.21 | 35.21 | 903,800 |
09 Jan 2024 | 35.34 | 35.52 | 35.22 | 35.35 | 35.35 | 1,015,200 |
08 Jan 2024 | 34.94 | 35.65 | 34.78 | 35.61 | 35.61 | 839,200 |
05 Jan 2024 | 34.86 | 35.28 | 34.74 | 35.00 | 35.00 | 1,121,100 |
04 Jan 2024 | 34.65 | 35.18 | 34.37 | 35.04 | 35.04 | 1,288,700 |
03 Jan 2024 | 36.35 | 36.35 | 34.68 | 34.68 | 34.68 | 1,527,100 |
02 Jan 2024 | 37.29 | 37.49 | 36.61 | 36.74 | 36.74 | 1,097,200 |
29 Dec 2023 | 37.82 | 37.99 | 37.49 | 37.58 | 37.58 | 887,800 |
28 Dec 2023 | 38.06 | 38.27 | 37.88 | 37.94 | 37.94 | 767,400 |
27 Dec 2023 | 38.43 | 38.49 | 38.00 | 38.23 | 38.23 | 1,209,200 |
26 Dec 2023 | 37.84 | 38.49 | 37.80 | 38.46 | 38.46 | 962,800 |
22 Dec 2023 | 37.95 | 38.23 | 37.74 | 37.86 | 37.86 | 843,200 |
21 Dec 2023 | 37.61 | 38.02 | 37.33 | 37.94 | 37.94 | 1,019,500 |
20 Dec 2023 | 37.78 | 38.02 | 37.27 | 37.32 | 37.32 | 1,937,000 |
19 Dec 2023 | 37.20 | 37.70 | 37.15 | 37.67 | 37.67 | 1,841,400 |
18 Dec 2023 | 37.08 | 37.12 | 36.60 | 37.00 | 37.00 | 1,545,600 |
15 Dec 2023 | 37.09 | 37.39 | 36.67 | 36.94 | 36.94 | 4,212,600 |
14 Dec 2023 | 36.44 | 37.38 | 36.44 | 37.26 | 37.26 | 2,618,100 |
13 Dec 2023 | 35.19 | 36.20 | 35.06 | 36.03 | 36.03 | 1,840,800 |
12 Dec 2023 | 35.70 | 35.89 | 35.02 | 35.18 | 35.18 | 1,653,900 |
11 Dec 2023 | 35.08 | 35.53 | 34.92 | 35.52 | 35.52 | 2,030,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |