Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 42.98 | 43.34 | 42.94 | 43.34 | 43.34 | 1,700 |
01 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
30 Apr 2024 | 41.82 | 43.90 | 41.36 | 43.79 | 43.79 | 42,273 |
29 Apr 2024 | 43.90 | 43.94 | 42.62 | 43.37 | 43.37 | 115,612 |
26 Apr 2024 | 44.10 | 44.42 | 44.00 | 44.33 | 44.33 | 7,871 |
25 Apr 2024 | 43.82 | 44.20 | 43.52 | 43.90 | 43.90 | 16,942 |
24 Apr 2024 | 44.12 | 44.52 | 44.02 | 44.24 | 44.24 | 9,749 |
23 Apr 2024 | 43.66 | 44.12 | 43.66 | 43.93 | 43.93 | 6,634 |
22 Apr 2024 | 44.48 | 44.54 | 44.18 | 44.18 | 44.18 | 14,533 |
19 Apr 2024 | 44.12 | 44.52 | 43.96 | 44.30 | 44.30 | 28,846 |
18 Apr 2024 | 44.74 | 44.74 | 44.28 | 44.44 | 44.44 | 26,162 |
17 Apr 2024 | 44.62 | 44.98 | 44.62 | 44.84 | 44.84 | 23,812 |
16 Apr 2024 | 44.90 | 44.94 | 44.50 | 44.85 | 44.85 | 40,865 |
15 Apr 2024 | 45.42 | 45.82 | 45.42 | 45.66 | 45.66 | 17,129 |
12 Apr 2024 | 46.66 | 46.66 | 46.00 | 46.11 | 46.11 | 34,941 |
11 Apr 2024 | 46.46 | 46.46 | 45.76 | 45.98 | 45.98 | 42,697 |
10 Apr 2024 | 46.32 | 46.44 | 45.70 | 46.34 | 46.34 | 19,558 |
09 Apr 2024 | 46.08 | 46.34 | 45.88 | 46.10 | 46.10 | 6,801 |
08 Apr 2024 | 46.70 | 47.00 | 46.14 | 46.94 | 46.94 | 19,921 |
05 Apr 2024 | 46.06 | 46.86 | 45.90 | 46.31 | 46.31 | 27,924 |
04 Apr 2024 | 46.20 | 46.40 | 45.98 | 46.20 | 46.20 | 14,405 |
03 Apr 2024 | 45.62 | 46.20 | 45.48 | 45.65 | 45.65 | 4,953 |
02 Apr 2024 | 46.60 | 46.60 | 45.64 | 45.92 | 45.92 | 8,967 |
28 Mar 2024 | 46.00 | 46.00 | 45.64 | 45.68 | 45.68 | 24,237 |
27 Mar 2024 | 45.42 | 46.12 | 45.30 | 45.67 | 45.67 | 8,981 |
26 Mar 2024 | 45.90 | 46.12 | 45.52 | 45.98 | 45.98 | 49,828 |
25 Mar 2024 | 45.56 | 46.62 | 45.56 | 46.03 | 46.03 | 22,170 |
22 Mar 2024 | 45.50 | 45.80 | 45.05 | 45.78 | 45.78 | 61,969 |
21 Mar 2024 | 44.44 | 45.38 | 44.28 | 44.84 | 44.84 | 28,047 |
20 Mar 2024 | 43.32 | 43.83 | 43.10 | 43.10 | 43.10 | 5,318 |
19 Mar 2024 | 42.66 | 43.18 | 42.36 | 42.36 | 42.36 | 4,982 |
18 Mar 2024 | 42.68 | 42.96 | 42.14 | 42.47 | 42.47 | 6,142 |
15 Mar 2024 | 43.60 | 43.66 | 42.66 | 42.84 | 42.84 | 122,491 |
14 Mar 2024 | 43.02 | 43.30 | 42.98 | 43.14 | 43.14 | 154,248 |
13 Mar 2024 | 42.92 | 43.56 | 42.40 | 42.78 | 42.78 | 15,886 |
12 Mar 2024 | 40.80 | 44.18 | 40.26 | 43.28 | 43.28 | 131,944 |
11 Mar 2024 | 41.44 | 41.44 | 40.90 | 41.00 | 41.00 | 12,042 |
08 Mar 2024 | 41.20 | 41.52 | 41.06 | 41.09 | 41.09 | 134,156 |
07 Mar 2024 | 40.76 | 41.28 | 40.76 | 41.03 | 41.03 | 2,946 |
06 Mar 2024 | 40.36 | 40.88 | 40.26 | 40.45 | 40.45 | 8,026 |
05 Mar 2024 | 39.90 | 40.32 | 39.90 | 40.12 | 40.12 | 5,138 |
04 Mar 2024 | 40.18 | 40.32 | 39.66 | 40.12 | 40.12 | 3,778 |
01 Mar 2024 | 39.90 | 40.42 | 39.88 | 40.20 | 40.20 | 13,600 |
29 Feb 2024 | 39.92 | 40.18 | 39.34 | 39.40 | 39.40 | 18,859 |
28 Feb 2024 | 39.84 | 39.96 | 39.70 | 39.93 | 39.93 | 1,337 |
27 Feb 2024 | 40.90 | 40.92 | 40.35 | 40.38 | 40.38 | 218,471 |
26 Feb 2024 | 41.22 | 41.30 | 40.82 | 41.30 | 41.30 | 5,019 |
23 Feb 2024 | 41.16 | 41.50 | 40.96 | 41.24 | 41.24 | 6,885 |
22 Feb 2024 | 41.56 | 41.88 | 41.16 | 41.24 | 41.24 | 3,199 |
21 Feb 2024 | 41.20 | 41.36 | 40.94 | 41.14 | 41.14 | 32,060 |
20 Feb 2024 | 41.30 | 41.38 | 41.14 | 41.26 | 41.26 | 7,518 |
19 Feb 2024 | 41.18 | 41.60 | 41.02 | 41.20 | 41.20 | 29,894 |
16 Feb 2024 | 41.24 | 41.60 | 41.20 | 41.39 | 41.39 | 2,505 |
15 Feb 2024 | 40.98 | 41.22 | 40.98 | 41.12 | 41.12 | 2,789 |
14 Feb 2024 | 40.02 | 40.84 | 39.96 | 40.55 | 40.55 | 11,074 |
13 Feb 2024 | 39.60 | 39.92 | 39.20 | 39.75 | 39.75 | 38,623 |
12 Feb 2024 | 39.86 | 40.06 | 39.70 | 39.99 | 39.99 | 49,734 |
09 Feb 2024 | 40.02 | 40.06 | 39.68 | 39.87 | 39.87 | 10,616 |
08 Feb 2024 | 39.80 | 39.92 | 39.48 | 39.76 | 39.76 | 33,590 |
07 Feb 2024 | 39.90 | 39.96 | 39.56 | 39.63 | 39.63 | 40,476 |
06 Feb 2024 | 40.00 | 40.00 | 39.62 | 39.74 | 39.74 | 131,233 |
05 Feb 2024 | 40.16 | 40.18 | 39.88 | 39.95 | 39.95 | 15,117 |
02 Feb 2024 | 40.80 | 40.88 | 40.34 | 40.53 | 40.53 | 6,792 |
01 Feb 2024 | 40.54 | 40.94 | 40.54 | 40.70 | 40.70 | 374,998 |
31 Jan 2024 | 41.28 | 41.38 | 40.80 | 41.03 | 41.03 | 10,934 |
30 Jan 2024 | 41.00 | 41.56 | 40.92 | 41.56 | 41.56 | 16,871 |
29 Jan 2024 | 41.30 | 41.56 | 41.00 | 41.28 | 41.28 | 89,212 |
26 Jan 2024 | 41.56 | 41.68 | 41.36 | 41.38 | 41.38 | 15,360 |
25 Jan 2024 | 40.96 | 41.14 | 40.78 | 40.97 | 40.97 | 43,364 |
24 Jan 2024 | 40.78 | 40.96 | 40.46 | 40.67 | 40.67 | 9,783 |
23 Jan 2024 | 40.74 | 41.04 | 40.08 | 40.72 | 40.72 | 33,407 |
22 Jan 2024 | 41.40 | 41.40 | 40.42 | 40.78 | 40.78 | 196,251 |
19 Jan 2024 | 40.94 | 40.98 | 40.84 | 40.84 | 40.84 | 32,301 |
18 Jan 2024 | 40.52 | 40.80 | 40.42 | 40.70 | 40.70 | 18,317 |
17 Jan 2024 | 40.50 | 40.58 | 40.02 | 40.28 | 40.28 | 8,963 |
16 Jan 2024 | 40.82 | 40.82 | 40.16 | 40.32 | 40.32 | 9,803 |
15 Jan 2024 | 40.64 | 40.83 | 40.46 | 40.63 | 40.63 | 18,478 |
12 Jan 2024 | 40.60 | 40.90 | 40.04 | 40.64 | 40.64 | 25,407 |
11 Jan 2024 | 39.82 | 40.20 | 39.82 | 40.01 | 40.01 | 24,486 |
10 Jan 2024 | 39.30 | 39.64 | 39.26 | 39.49 | 39.49 | 5,693 |
09 Jan 2024 | 38.86 | 39.36 | 38.66 | 38.87 | 38.87 | 46,118 |
08 Jan 2024 | 38.54 | 38.72 | 38.14 | 38.36 | 38.36 | 6,345 |
05 Jan 2024 | 39.12 | 39.12 | 38.46 | 38.59 | 38.59 | 4,741 |
04 Jan 2024 | 39.52 | 39.52 | 39.24 | 39.50 | 39.50 | 16,370 |
03 Jan 2024 | 40.30 | 40.40 | 39.50 | 39.85 | 39.85 | 11,674 |
02 Jan 2024 | 40.46 | 40.54 | 40.06 | 40.42 | 40.42 | 28,385 |
29 Dec 2023 | 40.52 | 40.52 | 40.38 | 40.38 | 40.38 | 666 |
28 Dec 2023 | 40.32 | 40.50 | 40.32 | 40.40 | 40.40 | 5,554 |
27 Dec 2023 | 40.48 | 40.58 | 40.26 | 40.48 | 40.48 | 72,261 |
22 Dec 2023 | 40.18 | 40.26 | 39.92 | 40.14 | 40.14 | 9,339 |
21 Dec 2023 | 40.42 | 40.76 | 39.96 | 40.11 | 40.11 | 8,510 |
20 Dec 2023 | 40.16 | 40.40 | 39.58 | 40.34 | 40.34 | 14,136 |
19 Dec 2023 | 40.04 | 40.40 | 39.82 | 39.98 | 39.98 | 22,791 |
18 Dec 2023 | 39.80 | 39.96 | 39.60 | 39.65 | 39.65 | 30,481 |
15 Dec 2023 | 39.72 | 39.86 | 39.24 | 39.49 | 39.49 | 13,226 |
14 Dec 2023 | 39.78 | 40.20 | 39.64 | 39.85 | 39.85 | 5,664 |
13 Dec 2023 | 39.70 | 39.70 | 39.30 | 39.49 | 39.49 | 206,011 |
12 Dec 2023 | 39.90 | 40.00 | 39.34 | 39.40 | 39.40 | 16,447 |
11 Dec 2023 | 39.60 | 39.86 | 39.35 | 39.61 | 39.61 | 27,032 |
08 Dec 2023 | 39.28 | 39.72 | 39.18 | 39.52 | 39.52 | 93,455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |