Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 35.53 | 35.60 | 35.10 | 35.10 | 35.10 | 808,361 |
01 May 2024 | 35.28 | 35.54 | 35.03 | 35.25 | 35.25 | 1,396,200 |
30 Apr 2024 | 35.53 | 35.77 | 34.92 | 35.48 | 35.48 | 1,893,500 |
29 Apr 2024 | 35.92 | 36.25 | 35.58 | 35.83 | 35.83 | 1,156,900 |
26 Apr 2024 | 34.82 | 35.62 | 34.70 | 35.54 | 35.54 | 1,854,400 |
25 Apr 2024 | 35.00 | 35.04 | 34.30 | 34.81 | 34.81 | 2,464,900 |
24 Apr 2024 | 36.27 | 36.48 | 34.78 | 35.40 | 35.40 | 4,546,900 |
23 Apr 2024 | 37.20 | 37.50 | 36.22 | 36.51 | 36.51 | 6,201,600 |
22 Apr 2024 | 38.60 | 38.70 | 37.84 | 37.96 | 37.96 | 1,575,700 |
19 Apr 2024 | 37.59 | 38.66 | 37.38 | 38.53 | 38.53 | 2,273,100 |
18 Apr 2024 | 37.95 | 38.28 | 37.73 | 37.83 | 37.83 | 1,701,900 |
17 Apr 2024 | 38.25 | 39.05 | 37.85 | 37.87 | 37.87 | 3,737,900 |
16 Apr 2024 | 38.75 | 39.61 | 38.22 | 38.93 | 38.93 | 3,497,500 |
15 Apr 2024 | 39.25 | 41.63 | 38.85 | 39.33 | 39.33 | 5,234,200 |
12 Apr 2024 | 40.78 | 41.00 | 39.11 | 39.31 | 39.31 | 3,445,600 |
11 Apr 2024 | 42.87 | 43.02 | 40.47 | 40.78 | 40.78 | 3,703,200 |
10 Apr 2024 | 43.83 | 43.94 | 42.32 | 42.60 | 42.60 | 1,988,400 |
09 Apr 2024 | 43.91 | 44.11 | 43.50 | 44.03 | 44.03 | 643,700 |
08 Apr 2024 | 43.90 | 44.05 | 43.70 | 43.75 | 43.75 | 580,200 |
05 Apr 2024 | 44.67 | 44.83 | 43.74 | 43.75 | 43.75 | 1,037,400 |
04 Apr 2024 | 45.49 | 45.49 | 44.67 | 44.79 | 44.79 | 600,000 |
03 Apr 2024 | 45.00 | 45.70 | 44.99 | 45.29 | 45.29 | 909,300 |
02 Apr 2024 | 45.05 | 45.32 | 44.40 | 44.87 | 44.87 | 692,800 |
01 Apr 2024 | 45.20 | 45.77 | 45.16 | 45.36 | 45.36 | 658,800 |
28 Mar 2024 | 45.16 | 46.09 | 45.06 | 45.30 | 45.30 | 1,238,000 |
27 Mar 2024 | 44.90 | 45.26 | 44.67 | 45.26 | 45.26 | 456,000 |
26 Mar 2024 | 45.06 | 45.07 | 44.65 | 44.76 | 44.76 | 747,500 |
25 Mar 2024 | 45.30 | 45.37 | 44.59 | 44.95 | 44.95 | 574,300 |
22 Mar 2024 | 45.31 | 45.50 | 45.19 | 45.29 | 45.29 | 740,000 |
21 Mar 2024 | 45.89 | 45.89 | 45.32 | 45.55 | 45.55 | 701,200 |
20 Mar 2024 | 46.00 | 46.15 | 45.48 | 45.75 | 45.75 | 1,297,000 |
19 Mar 2024 | 45.90 | 46.06 | 45.75 | 46.05 | 46.05 | 658,700 |
18 Mar 2024 | 46.85 | 46.91 | 45.61 | 45.89 | 45.89 | 1,392,600 |
15 Mar 2024 | 46.81 | 46.92 | 46.31 | 46.82 | 46.82 | 1,877,800 |
14 Mar 2024 | 46.70 | 46.95 | 46.38 | 46.93 | 46.93 | 569,200 |
13 Mar 2024 | 46.75 | 46.97 | 46.58 | 46.70 | 46.70 | 625,200 |
12 Mar 2024 | 46.50 | 46.90 | 46.40 | 46.84 | 46.84 | 422,400 |
11 Mar 2024 | 46.79 | 46.96 | 46.44 | 46.50 | 46.50 | 1,184,200 |
08 Mar 2024 | 46.59 | 47.17 | 46.57 | 46.79 | 46.79 | 605,000 |
07 Mar 2024 | 45.81 | 46.58 | 45.78 | 46.48 | 46.48 | 608,300 |
06 Mar 2024 | 45.97 | 46.07 | 45.72 | 45.78 | 45.78 | 861,000 |
05 Mar 2024 | 45.72 | 46.22 | 45.72 | 45.90 | 45.90 | 615,000 |
04 Mar 2024 | 45.80 | 46.03 | 45.70 | 45.83 | 45.83 | 523,200 |
01 Mar 2024 | 46.30 | 46.37 | 45.76 | 45.81 | 45.81 | 988,100 |
29 Feb 2024 | 46.27 | 46.39 | 46.09 | 46.13 | 46.13 | 728,900 |
28 Feb 2024 | 46.12 | 46.52 | 46.07 | 46.27 | 46.27 | 701,200 |
27 Feb 2024 | 46.13 | 46.55 | 46.04 | 46.32 | 46.32 | 625,300 |
26 Feb 2024 | 46.37 | 46.54 | 46.11 | 46.11 | 46.11 | 438,800 |
23 Feb 2024 | 46.55 | 46.72 | 46.36 | 46.37 | 46.37 | 744,700 |
22 Feb 2024 | 46.50 | 46.86 | 46.30 | 46.59 | 46.59 | 804,800 |
21 Feb 2024 | 47.15 | 47.15 | 46.51 | 46.55 | 46.55 | 832,100 |
20 Feb 2024 | 47.25 | 47.29 | 46.54 | 47.05 | 47.05 | 769,000 |
16 Feb 2024 | 47.32 | 47.59 | 47.26 | 47.32 | 47.32 | 785,700 |
15 Feb 2024 | 47.52 | 47.72 | 47.32 | 47.48 | 47.48 | 622,700 |
14 Feb 2024 | 47.21 | 47.48 | 47.07 | 47.34 | 47.34 | 711,800 |
13 Feb 2024 | 46.80 | 47.36 | 46.74 | 47.04 | 47.04 | 1,066,700 |
12 Feb 2024 | 46.81 | 47.61 | 46.64 | 47.50 | 47.50 | 1,100,000 |
09 Feb 2024 | 46.64 | 46.90 | 45.85 | 46.83 | 46.83 | 1,976,400 |
08 Feb 2024 | 47.11 | 47.80 | 46.98 | 47.54 | 47.54 | 1,977,000 |
07 Feb 2024 | 46.91 | 47.07 | 46.00 | 46.22 | 46.22 | 2,007,900 |
06 Feb 2024 | 47.00 | 47.01 | 46.40 | 46.58 | 46.58 | 1,277,000 |
05 Feb 2024 | 47.32 | 47.40 | 46.71 | 47.00 | 47.00 | 1,306,400 |
02 Feb 2024 | 47.60 | 47.70 | 47.06 | 47.57 | 47.57 | 1,273,700 |
01 Feb 2024 | 48.92 | 49.05 | 46.34 | 47.45 | 47.45 | 4,423,000 |
31 Jan 2024 | 49.20 | 49.20 | 48.73 | 48.74 | 48.74 | 862,300 |
30 Jan 2024 | 49.28 | 49.36 | 49.08 | 49.25 | 49.25 | 466,000 |
29 Jan 2024 | 48.70 | 49.43 | 48.54 | 49.42 | 49.42 | 1,422,400 |
26 Jan 2024 | 48.75 | 48.86 | 48.45 | 48.71 | 48.71 | 1,270,500 |
25 Jan 2024 | 49.00 | 49.21 | 48.50 | 48.52 | 48.52 | 1,274,300 |
24 Jan 2024 | 49.49 | 49.65 | 48.90 | 48.99 | 48.99 | 2,031,400 |
23 Jan 2024 | 50.20 | 50.27 | 49.44 | 49.49 | 49.49 | 1,775,600 |
22 Jan 2024 | 50.50 | 50.51 | 49.87 | 50.05 | 50.05 | 1,127,300 |
19 Jan 2024 | 50.51 | 50.62 | 50.13 | 50.22 | 50.22 | 927,900 |
18 Jan 2024 | 50.79 | 50.79 | 50.39 | 50.50 | 50.50 | 917,500 |
17 Jan 2024 | 50.52 | 50.78 | 50.38 | 50.64 | 50.64 | 1,008,400 |
16 Jan 2024 | 50.50 | 50.84 | 50.10 | 50.73 | 50.73 | 549,200 |
12 Jan 2024 | 51.11 | 51.11 | 50.54 | 50.66 | 50.66 | 995,100 |
11 Jan 2024 | 51.19 | 51.23 | 50.58 | 50.96 | 50.96 | 1,077,300 |
10 Jan 2024 | 51.00 | 51.16 | 50.45 | 51.03 | 51.03 | 1,691,600 |
09 Jan 2024 | 50.49 | 50.53 | 50.22 | 50.39 | 50.39 | 1,121,100 |
08 Jan 2024 | 50.55 | 50.77 | 50.38 | 50.49 | 50.49 | 679,400 |
05 Jan 2024 | 50.20 | 50.73 | 50.19 | 50.69 | 50.69 | 1,462,300 |
04 Jan 2024 | 50.05 | 50.38 | 49.91 | 50.24 | 50.24 | 697,700 |
03 Jan 2024 | 50.17 | 50.34 | 50.05 | 50.15 | 50.15 | 495,300 |
02 Jan 2024 | 50.07 | 50.55 | 50.01 | 50.31 | 50.31 | 984,800 |
29 Dec 2023 | 50.48 | 50.58 | 50.11 | 50.24 | 50.24 | 691,600 |
28 Dec 2023 | 50.39 | 50.46 | 50.27 | 50.44 | 50.44 | 531,100 |
27 Dec 2023 | 50.35 | 50.52 | 50.25 | 50.42 | 50.42 | 689,700 |
26 Dec 2023 | 50.15 | 50.38 | 50.13 | 50.34 | 50.34 | 431,500 |
22 Dec 2023 | 49.73 | 50.13 | 49.60 | 50.08 | 50.08 | 430,000 |
21 Dec 2023 | 49.76 | 50.19 | 49.65 | 49.93 | 49.93 | 396,600 |
20 Dec 2023 | 49.57 | 50.29 | 49.53 | 49.65 | 49.65 | 892,400 |
19 Dec 2023 | 49.40 | 49.80 | 49.40 | 49.68 | 49.68 | 1,119,400 |
18 Dec 2023 | 49.50 | 49.52 | 49.26 | 49.28 | 49.28 | 858,500 |
15 Dec 2023 | 49.57 | 49.76 | 49.28 | 49.28 | 49.28 | 2,557,700 |
14 Dec 2023 | 49.71 | 49.88 | 49.56 | 49.57 | 49.57 | 1,462,900 |
13 Dec 2023 | 49.00 | 49.47 | 48.90 | 49.37 | 49.37 | 977,300 |
12 Dec 2023 | 49.20 | 49.53 | 49.10 | 49.38 | 49.38 | 1,329,100 |
11 Dec 2023 | 48.62 | 48.70 | 48.43 | 48.54 | 48.54 | 458,100 |
08 Dec 2023 | 48.18 | 48.61 | 48.10 | 48.44 | 48.44 | 355,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |