Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 44.71 | 44.79 | 44.71 | 44.79 | 44.79 | 1,585 |
01 May 2024 | 44.36 | 44.36 | 44.16 | 44.32 | 44.32 | 900 |
30 Apr 2024 | 43.79 | 43.82 | 43.79 | 43.82 | 43.82 | 1,000 |
29 Apr 2024 | 44.53 | 44.63 | 44.53 | 44.53 | 44.53 | 3,000 |
26 Apr 2024 | 43.62 | 43.62 | 43.56 | 43.56 | 43.56 | 1,500 |
25 Apr 2024 | 43.04 | 43.59 | 43.04 | 43.58 | 43.58 | 1,600 |
24 Apr 2024 | 43.96 | 44.07 | 43.87 | 44.07 | 44.07 | 13,100 |
23 Apr 2024 | 44.40 | 44.40 | 44.39 | 44.39 | 44.39 | 700 |
22 Apr 2024 | 44.05 | 44.05 | 44.04 | 44.04 | 44.04 | 1,300 |
19 Apr 2024 | 44.31 | 44.31 | 44.21 | 44.30 | 44.30 | 1,100 |
18 Apr 2024 | 43.81 | 43.81 | 43.64 | 43.64 | 43.64 | 1,600 |
17 Apr 2024 | 43.82 | 44.09 | 43.82 | 44.03 | 44.03 | 2,200 |
16 Apr 2024 | 44.06 | 44.26 | 43.83 | 44.11 | 44.11 | 2,900 |
15 Apr 2024 | 44.83 | 44.83 | 44.71 | 44.71 | 44.71 | 600 |
12 Apr 2024 | 44.15 | 44.15 | 44.11 | 44.11 | 44.11 | 700 |
11 Apr 2024 | 44.72 | 44.96 | 44.72 | 44.96 | 44.96 | 1,700 |
10 Apr 2024 | 44.43 | 44.50 | 44.43 | 44.50 | 44.50 | 700 |
09 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1,200 |
08 Apr 2024 | 44.78 | 44.85 | 44.77 | 44.77 | 44.77 | 1,200 |
05 Apr 2024 | 44.59 | 44.98 | 44.59 | 44.98 | 44.98 | 1,900 |
04 Apr 2024 | 45.59 | 45.70 | 45.44 | 45.70 | 45.70 | 1,000 |
03 Apr 2024 | 45.23 | 45.44 | 45.23 | 45.40 | 45.40 | 1,900 |
02 Apr 2024 | 44.85 | 44.85 | 44.75 | 44.75 | 44.75 | 4,900 |
01 Apr 2024 | 46.98 | 47.73 | 45.68 | 45.68 | 45.68 | 2,000 |
28 Mar 2024 | 45.27 | 45.27 | 44.90 | 45.13 | 45.13 | 1,800 |
27 Mar 2024 | 45.21 | 45.22 | 45.05 | 45.16 | 45.16 | 2,200 |
26 Mar 2024 | 46.14 | 46.14 | 45.77 | 45.85 | 45.85 | 1,300 |
25 Mar 2024 | 46.10 | 46.12 | 46.10 | 46.12 | 46.12 | 1,900 |
22 Mar 2024 | 46.49 | 46.55 | 46.49 | 46.52 | 46.52 | 900 |
21 Mar 2024 | 46.70 | 46.97 | 46.46 | 46.86 | 46.86 | 1,100 |
20 Mar 2024 | 47.24 | 47.47 | 46.97 | 47.22 | 47.22 | 9,000 |
19 Mar 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 700 |
18 Mar 2024 | 43.70 | 43.70 | 43.53 | 43.53 | 43.53 | 1,800 |
15 Mar 2024 | 43.07 | 43.45 | 43.07 | 43.43 | 43.43 | 1,900 |
14 Mar 2024 | 42.96 | 42.96 | 42.83 | 42.87 | 42.87 | 1,200 |
13 Mar 2024 | 43.30 | 43.32 | 43.29 | 43.29 | 43.29 | 1,300 |
12 Mar 2024 | 43.20 | 43.70 | 43.20 | 43.62 | 43.62 | 1,100 |
11 Mar 2024 | 42.91 | 43.08 | 42.91 | 43.08 | 43.08 | 1,200 |
08 Mar 2024 | 43.55 | 43.73 | 43.51 | 43.51 | 43.51 | 2,000 |
07 Mar 2024 | 42.96 | 43.11 | 42.90 | 42.97 | 42.97 | 5,000 |
06 Mar 2024 | 41.93 | 41.97 | 41.92 | 41.92 | 41.92 | 3,400 |
05 Mar 2024 | 40.22 | 40.91 | 40.10 | 40.10 | 40.10 | 4,100 |
04 Mar 2024 | 39.85 | 39.92 | 39.73 | 39.83 | 39.83 | 4,600 |
01 Mar 2024 | 39.80 | 39.85 | 39.73 | 39.77 | 39.77 | 3,900 |
29 Feb 2024 | 38.97 | 38.97 | 38.79 | 38.92 | 38.92 | 6,100 |
28 Feb 2024 | 39.21 | 39.30 | 39.08 | 39.08 | 39.08 | 2,400 |
27 Feb 2024 | 39.74 | 40.06 | 39.71 | 39.93 | 39.93 | 5,800 |
26 Feb 2024 | 40.33 | 40.33 | 40.12 | 40.17 | 40.17 | 3,700 |
23 Feb 2024 | 40.20 | 40.30 | 40.16 | 40.26 | 40.26 | 2,500 |
22 Feb 2024 | 40.18 | 40.31 | 40.14 | 40.14 | 40.14 | 4,300 |
21 Feb 2024 | 40.22 | 40.22 | 39.98 | 39.98 | 39.98 | 4,200 |
20 Feb 2024 | 41.43 | 41.43 | 41.12 | 41.12 | 41.12 | 3,300 |
16 Feb 2024 | 41.24 | 41.86 | 41.24 | 41.82 | 41.82 | 7,700 |
15 Feb 2024 | 40.67 | 41.39 | 40.67 | 41.31 | 41.31 | 19,800 |
14 Feb 2024 | 40.34 | 40.34 | 39.89 | 40.10 | 40.10 | 7,700 |
13 Feb 2024 | 40.35 | 40.52 | 39.90 | 39.90 | 39.90 | 6,000 |
12 Feb 2024 | 40.30 | 40.61 | 40.28 | 40.49 | 40.49 | 7,800 |
09 Feb 2024 | 40.13 | 40.19 | 40.02 | 40.17 | 40.17 | 5,500 |
08 Feb 2024 | 40.35 | 40.35 | 40.04 | 40.04 | 40.04 | 5,600 |
07 Feb 2024 | 40.09 | 40.40 | 39.92 | 40.13 | 40.13 | 7,300 |
06 Feb 2024 | 40.12 | 40.60 | 40.08 | 40.31 | 40.31 | 17,400 |
05 Feb 2024 | 39.60 | 40.04 | 39.54 | 39.57 | 39.57 | 13,900 |
02 Feb 2024 | 40.75 | 40.75 | 40.08 | 40.21 | 40.21 | 2,200 |
01 Feb 2024 | 41.08 | 41.55 | 41.08 | 41.49 | 41.49 | 4,900 |
31 Jan 2024 | 41.75 | 41.75 | 41.07 | 41.40 | 41.40 | 6,300 |
30 Jan 2024 | 41.24 | 41.48 | 41.20 | 41.48 | 41.48 | 2,600 |
29 Jan 2024 | 41.22 | 42.26 | 41.22 | 41.80 | 41.80 | 5,800 |
26 Jan 2024 | 42.44 | 42.45 | 42.10 | 42.10 | 42.10 | 10,300 |
25 Jan 2024 | 41.21 | 41.28 | 40.84 | 40.89 | 40.89 | 13,200 |
24 Jan 2024 | 41.53 | 41.53 | 41.05 | 41.05 | 41.05 | 14,500 |
23 Jan 2024 | 40.84 | 40.85 | 40.17 | 40.17 | 40.17 | 16,600 |
22 Jan 2024 | 40.27 | 40.69 | 40.27 | 40.33 | 40.33 | 11,600 |
19 Jan 2024 | 40.25 | 40.56 | 40.25 | 40.51 | 40.51 | 4,700 |
18 Jan 2024 | 41.26 | 42.00 | 40.71 | 40.88 | 40.88 | 28,300 |
17 Jan 2024 | 40.52 | 40.77 | 40.37 | 40.37 | 40.37 | 12,700 |
16 Jan 2024 | 41.45 | 41.45 | 41.03 | 41.03 | 41.03 | 4,900 |
12 Jan 2024 | 42.49 | 42.49 | 42.06 | 42.46 | 42.46 | 1,700 |
11 Jan 2024 | 42.55 | 42.55 | 41.89 | 41.89 | 41.89 | 6,600 |
10 Jan 2024 | 41.78 | 41.81 | 41.21 | 41.21 | 41.21 | 4,500 |
09 Jan 2024 | 42.10 | 42.33 | 41.96 | 41.96 | 41.96 | 3,300 |
08 Jan 2024 | 42.45 | 42.86 | 42.45 | 42.46 | 42.46 | 2,800 |
05 Jan 2024 | 42.07 | 42.43 | 41.63 | 41.63 | 41.63 | 3,500 |
04 Jan 2024 | 42.18 | 42.60 | 42.01 | 42.21 | 42.21 | 9,500 |
03 Jan 2024 | 42.39 | 42.66 | 42.24 | 42.24 | 42.24 | 8,400 |
02 Jan 2024 | 42.96 | 42.96 | 42.34 | 42.34 | 42.34 | 1,300 |
29 Dec 2023 | 43.82 | 43.94 | 43.81 | 43.94 | 43.94 | 1,200 |
28 Dec 2023 | 44.21 | 44.39 | 43.77 | 44.09 | 44.09 | 3,800 |
27 Dec 2023 | 44.36 | 44.90 | 44.23 | 44.30 | 44.30 | 2,500 |
26 Dec 2023 | 44.25 | 44.25 | 43.22 | 43.22 | 43.22 | 1,300 |
22 Dec 2023 | 41.44 | 43.31 | 41.44 | 42.79 | 42.79 | 2,200 |
21 Dec 2023 | 43.44 | 43.61 | 43.15 | 43.17 | 43.17 | 5,500 |
20 Dec 2023 | 43.88 | 44.61 | 43.38 | 43.38 | 43.38 | 4,600 |
19 Dec 2023 | 43.81 | 43.87 | 43.60 | 43.73 | 43.73 | 8,500 |
18 Dec 2023 | 42.20 | 42.33 | 41.85 | 41.85 | 41.85 | 7,600 |
15 Dec 2023 | 42.58 | 42.89 | 42.11 | 42.89 | 42.89 | 9,000 |
14 Dec 2023 | 44.03 | 44.13 | 43.60 | 43.60 | 43.60 | 15,100 |
13 Dec 2023 | 42.03 | 42.72 | 41.75 | 42.35 | 42.35 | 13,000 |
12 Dec 2023 | 41.09 | 41.97 | 41.09 | 41.41 | 41.41 | 10,000 |
11 Dec 2023 | 41.21 | 41.46 | 40.85 | 40.93 | 40.93 | 11,300 |
08 Dec 2023 | 41.00 | 41.34 | 41.00 | 41.04 | 41.04 | 10,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |