Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 40.49 | 41.86 | 40.60 | 41.41 | 41.41 | 14,182 |
02 May 2024 | 41.27 | 41.24 | 40.32 | 40.67 | 40.67 | 9,818 |
01 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
30 Apr 2024 | 41.55 | 41.68 | 41.08 | 41.27 | 41.27 | 9,523 |
29 Apr 2024 | 41.43 | 41.54 | 40.84 | 40.86 | 40.86 | 25,610 |
26 Apr 2024 | 40.45 | 41.42 | 40.50 | 41.21 | 41.21 | 33,089 |
25 Apr 2024 | 41.60 | 41.30 | 40.06 | 40.43 | 40.43 | 25,960 |
24 Apr 2024 | 41.31 | 41.68 | 41.04 | 41.12 | 41.12 | 12,208 |
23 Apr 2024 | 41.18 | 41.60 | 40.94 | 41.18 | 41.18 | 9,581 |
22 Apr 2024 | 40.90 | 41.38 | 40.72 | 41.02 | 41.02 | 12,510 |
19 Apr 2024 | 41.35 | 40.84 | 40.54 | 40.65 | 40.65 | 8,069 |
18 Apr 2024 | 41.47 | 41.40 | 40.66 | 41.18 | 41.18 | 8,220 |
17 Apr 2024 | 41.74 | 41.60 | 41.10 | 41.35 | 41.35 | 19,740 |
16 Apr 2024 | 42.60 | 41.76 | 41.12 | 41.53 | 41.53 | 10,486 |
15 Apr 2024 | 42.29 | 42.82 | 42.00 | 42.76 | 42.76 | 19,162 |
12 Apr 2024 | 44.49 | 45.00 | 41.26 | 41.66 | 41.66 | 46,813 |
11 Apr 2024 | 44.22 | 45.20 | 44.48 | 44.69 | 44.69 | 16,842 |
10 Apr 2024 | 44.00 | 44.74 | 43.76 | 44.28 | 44.28 | 9,307 |
09 Apr 2024 | 43.54 | 44.50 | 43.70 | 44.02 | 44.02 | 10,906 |
08 Apr 2024 | 42.13 | 44.08 | 42.40 | 43.87 | 43.87 | 17,394 |
05 Apr 2024 | 41.66 | 42.14 | 41.50 | 41.78 | 41.78 | 12,084 |
04 Apr 2024 | 43.05 | 43.18 | 42.46 | 42.54 | 42.54 | 7,273 |
03 Apr 2024 | 43.69 | 43.64 | 42.70 | 43.22 | 43.22 | 16,863 |
02 Apr 2024 | 45.16 | 45.18 | 43.56 | 43.81 | 43.81 | 14,532 |
28 Mar 2024 | 44.59 | 45.38 | 44.58 | 45.37 | 45.37 | 14,091 |
27 Mar 2024 | 44.69 | 44.85 | 44.42 | 44.65 | 44.65 | 26,693 |
26 Mar 2024 | 44.00 | 44.70 | 44.07 | 44.16 | 44.16 | 15,282 |
25 Mar 2024 | 44.19 | 44.25 | 43.63 | 44.12 | 44.12 | 7,572 |
22 Mar 2024 | 44.33 | 44.29 | 43.89 | 44.26 | 44.26 | 7,053 |
21 Mar 2024 | 43.38 | 44.50 | 43.94 | 44.13 | 44.13 | 48,427 |
20 Mar 2024 | 43.76 | 43.69 | 43.29 | 43.58 | 43.58 | 4,840 |
19 Mar 2024 | 43.46 | 43.86 | 42.94 | 43.73 | 43.73 | 8,793 |
18 Mar 2024 | 44.02 | 44.41 | 43.44 | 43.58 | 43.58 | 10,252 |
15 Mar 2024 | 43.99 | 44.48 | 43.80 | 43.96 | 43.96 | 13,832 |
14 Mar 2024 | 44.16 | 44.46 | 43.91 | 44.28 | 44.28 | 5,732 |
13 Mar 2024 | 43.46 | 44.25 | 43.46 | 43.69 | 43.69 | 6,555 |
12 Mar 2024 | 43.74 | 43.88 | 43.26 | 43.58 | 43.58 | 5,492 |
11 Mar 2024 | 44.31 | 43.90 | 43.34 | 43.92 | 43.92 | 39,373 |
08 Mar 2024 | 44.06 | 44.63 | 43.77 | 44.54 | 44.54 | 21,674 |
07 Mar 2024 | 44.02 | 44.21 | 43.60 | 43.64 | 43.64 | 9,771 |
06 Mar 2024 | 43.40 | 44.08 | 43.35 | 43.49 | 43.49 | 20,038 |
05 Mar 2024 | 43.81 | 43.93 | 43.36 | 43.81 | 43.81 | 12,830 |
04 Mar 2024 | 44.05 | 44.04 | 43.75 | 43.87 | 43.87 | 11,902 |
01 Mar 2024 | 44.03 | 44.30 | 43.40 | 43.58 | 43.58 | 34,643 |
29 Feb 2024 | 44.24 | 44.63 | 43.63 | 43.85 | 43.85 | 23,143 |
28 Feb 2024 | 44.74 | 44.61 | 44.05 | 44.31 | 44.31 | 5,706 |
27 Feb 2024 | 44.78 | 44.78 | 44.40 | 44.65 | 44.65 | 5,987 |
26 Feb 2024 | 44.45 | 45.08 | 44.29 | 44.53 | 44.53 | 8,931 |
23 Feb 2024 | 44.63 | 44.82 | 44.35 | 44.80 | 44.80 | 7,816 |
22 Feb 2024 | 45.04 | 45.20 | 44.60 | 44.88 | 44.88 | 19,776 |
21 Feb 2024 | 43.70 | 44.44 | 43.62 | 44.41 | 44.41 | 9,423 |
20 Feb 2024 | 43.94 | 44.04 | 43.50 | 43.73 | 43.73 | 9,681 |
19 Feb 2024 | 43.97 | 44.05 | 43.51 | 43.56 | 43.56 | 12,190 |
16 Feb 2024 | 43.77 | 43.99 | 43.51 | 43.69 | 43.69 | 21,446 |
15 Feb 2024 | 45.64 | 45.95 | 43.74 | 43.90 | 43.90 | 50,573 |
14 Feb 2024 | 42.78 | 45.48 | 42.54 | 45.20 | 45.20 | 48,474 |
13 Feb 2024 | 43.60 | 43.79 | 42.96 | 42.89 | 42.89 | 123,758 |
12 Feb 2024 | 43.17 | 43.74 | 43.03 | 43.24 | 43.24 | 80,907 |
09 Feb 2024 | 42.52 | 43.24 | 42.24 | 42.96 | 42.96 | 21,449 |
08 Feb 2024 | 42.63 | 43.14 | 42.18 | 42.69 | 42.69 | 113,299 |
07 Feb 2024 | 43.81 | 43.79 | 42.63 | 42.84 | 42.84 | 39,388 |
06 Feb 2024 | 44.47 | 45.18 | 43.34 | 44.11 | 44.11 | 159,013 |
05 Feb 2024 | 47.83 | 47.90 | 46.93 | 46.95 | 46.95 | 12,459 |
02 Feb 2024 | 46.85 | 48.13 | 47.60 | 47.83 | 47.83 | 50,295 |
01 Feb 2024 | 46.14 | 48.13 | 45.68 | 47.24 | 47.24 | 21,130 |
31 Jan 2024 | 46.48 | 46.20 | 45.92 | 46.19 | 46.19 | 6,400 |
30 Jan 2024 | 46.07 | 46.78 | 46.02 | 46.45 | 46.45 | 11,280 |
29 Jan 2024 | 47.42 | 47.42 | 44.70 | 46.21 | 46.21 | 48,242 |
26 Jan 2024 | 46.43 | 47.49 | 46.46 | 47.31 | 47.31 | 19,815 |
25 Jan 2024 | 46.00 | 46.77 | 46.11 | 46.74 | 46.74 | 4,394 |
24 Jan 2024 | 45.72 | 46.30 | 45.67 | 46.01 | 46.01 | 7,346 |
23 Jan 2024 | 45.56 | 46.27 | 45.45 | 46.00 | 46.00 | 2,484 |
22 Jan 2024 | 45.78 | 46.30 | 45.32 | 45.47 | 45.47 | 3,742 |
19 Jan 2024 | 46.69 | 46.74 | 45.41 | 45.81 | 45.81 | 11,709 |
18 Jan 2024 | 44.99 | 46.38 | 45.13 | 45.96 | 45.96 | 10,165 |
17 Jan 2024 | 44.89 | 45.47 | 44.70 | 44.91 | 44.91 | 19,913 |
16 Jan 2024 | 45.61 | 45.93 | 45.29 | 45.69 | 45.69 | 15,849 |
15 Jan 2024 | 46.93 | 47.25 | 46.37 | 46.99 | 46.99 | 15,926 |
12 Jan 2024 | 46.62 | 47.09 | 46.27 | 46.81 | 46.81 | 18,057 |
11 Jan 2024 | 46.51 | 47.12 | 46.09 | 46.53 | 46.53 | 12,433 |
10 Jan 2024 | 46.03 | 46.45 | 46.00 | 46.06 | 46.06 | 7,888 |
09 Jan 2024 | 46.08 | 46.33 | 45.92 | 46.13 | 46.13 | 5,060 |
08 Jan 2024 | 45.81 | 46.31 | 45.65 | 45.70 | 45.70 | 5,915 |
05 Jan 2024 | 45.20 | 46.00 | 44.65 | 45.75 | 45.75 | 18,833 |
04 Jan 2024 | 45.29 | 45.54 | 44.86 | 45.36 | 45.36 | 10,304 |
03 Jan 2024 | 46.52 | 46.10 | 44.93 | 45.42 | 45.42 | 7,670 |
02 Jan 2024 | 46.82 | 47.34 | 45.98 | 46.24 | 46.24 | 25,896 |
29 Dec 2023 | 46.69 | 47.05 | 46.68 | 46.80 | 46.80 | 14,182 |
28 Dec 2023 | 46.88 | 47.19 | 46.58 | 47.19 | 47.19 | 15,967 |
27 Dec 2023 | 46.67 | 47.18 | 46.72 | 46.81 | 46.81 | 8,191 |
22 Dec 2023 | 46.71 | 46.95 | 46.57 | 46.78 | 46.78 | 5,910 |
21 Dec 2023 | 46.76 | 46.75 | 46.24 | 46.74 | 46.74 | 4,945 |
20 Dec 2023 | 46.55 | 47.06 | 46.10 | 46.45 | 46.45 | 13,458 |
19 Dec 2023 | 46.22 | 46.86 | 46.32 | 46.72 | 46.72 | 4,790 |
18 Dec 2023 | 46.65 | 46.60 | 45.92 | 46.31 | 46.31 | 9,486 |
15 Dec 2023 | 46.69 | 47.27 | 46.36 | 46.95 | 46.95 | 27,525 |
14 Dec 2023 | 44.99 | 47.01 | 45.46 | 46.76 | 46.76 | 24,069 |
13 Dec 2023 | 44.84 | 45.19 | 44.83 | 45.10 | 45.10 | 8,733 |
12 Dec 2023 | 45.06 | 45.14 | 44.66 | 45.10 | 45.10 | 18,999 |
11 Dec 2023 | 44.33 | 45.06 | 44.48 | 44.59 | 44.59 | 13,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |