Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 56.81 | 56.81 | 56.02 | 56.64 | 56.64 | 21,528 |
01 May 2024 | 55.38 | 56.08 | 54.81 | 55.13 | 55.13 | 16,100 |
30 Apr 2024 | 55.80 | 56.12 | 55.33 | 55.33 | 55.33 | 66,400 |
29 Apr 2024 | 57.35 | 57.44 | 57.16 | 57.27 | 57.27 | 38,600 |
26 Apr 2024 | 57.36 | 57.81 | 57.36 | 57.79 | 57.79 | 33,900 |
25 Apr 2024 | 55.93 | 56.62 | 55.86 | 56.50 | 56.50 | 22,500 |
24 Apr 2024 | 57.57 | 57.69 | 56.93 | 57.27 | 57.27 | 59,400 |
23 Apr 2024 | 57.69 | 58.06 | 57.57 | 57.57 | 57.57 | 92,800 |
22 Apr 2024 | 55.84 | 55.95 | 55.48 | 55.69 | 55.69 | 28,900 |
19 Apr 2024 | 55.35 | 55.41 | 54.95 | 55.15 | 55.15 | 49,200 |
18 Apr 2024 | 55.73 | 56.34 | 55.56 | 55.65 | 55.65 | 32,400 |
17 Apr 2024 | 57.37 | 57.45 | 56.97 | 57.30 | 57.30 | 33,100 |
16 Apr 2024 | 57.54 | 57.89 | 57.39 | 57.64 | 57.64 | 36,100 |
15 Apr 2024 | 58.75 | 58.81 | 57.97 | 58.05 | 58.05 | 27,000 |
12 Apr 2024 | 58.69 | 58.71 | 58.17 | 58.26 | 58.26 | 62,100 |
11 Apr 2024 | 59.73 | 59.79 | 59.07 | 59.54 | 59.54 | 26,000 |
10 Apr 2024 | 58.42 | 59.06 | 58.26 | 58.68 | 58.68 | 100,700 |
09 Apr 2024 | 60.50 | 60.62 | 60.07 | 60.54 | 60.54 | 235,000 |
08 Apr 2024 | 61.46 | 61.60 | 61.18 | 61.48 | 61.48 | 21,900 |
05 Apr 2024 | 60.27 | 60.79 | 60.27 | 60.59 | 60.59 | 32,100 |
04 Apr 2024 | 60.90 | 61.17 | 59.93 | 59.99 | 59.99 | 45,500 |
03 Apr 2024 | 59.68 | 60.42 | 59.63 | 60.03 | 60.03 | 46,200 |
02 Apr 2024 | 58.94 | 58.94 | 58.37 | 58.72 | 58.72 | 646,500 |
01 Apr 2024 | 62.87 | 62.87 | 59.77 | 60.06 | 60.06 | 41,300 |
28 Mar 2024 | 60.10 | 60.12 | 59.67 | 59.91 | 59.91 | 462,700 |
27 Mar 2024 | 58.73 | 59.45 | 58.63 | 59.43 | 59.43 | 432,400 |
26 Mar 2024 | 58.31 | 59.53 | 58.31 | 58.86 | 58.86 | 102,400 |
25 Mar 2024 | 58.85 | 58.85 | 58.16 | 58.50 | 58.50 | 23,900 |
22 Mar 2024 | 58.69 | 59.27 | 58.69 | 58.95 | 58.95 | 26,100 |
21 Mar 2024 | 58.24 | 58.50 | 58.07 | 58.07 | 58.07 | 134,800 |
20 Mar 2024 | 58.03 | 58.35 | 57.06 | 57.74 | 57.74 | 23,900 |
19 Mar 2024 | 53.84 | 54.40 | 53.76 | 54.09 | 54.09 | 649,100 |
18 Mar 2024 | 53.90 | 54.18 | 53.63 | 53.71 | 53.71 | 28,900 |
15 Mar 2024 | 53.80 | 54.15 | 53.49 | 53.57 | 53.57 | 24,600 |
14 Mar 2024 | 54.16 | 54.67 | 54.00 | 54.42 | 54.42 | 32,300 |
13 Mar 2024 | 53.35 | 53.80 | 53.24 | 53.61 | 53.61 | 14,900 |
12 Mar 2024 | 52.35 | 52.35 | 52.10 | 52.23 | 52.23 | 14,600 |
11 Mar 2024 | 52.53 | 52.53 | 52.17 | 52.29 | 52.29 | 27,900 |
08 Mar 2024 | 53.19 | 53.33 | 52.74 | 52.80 | 52.80 | 21,800 |
07 Mar 2024 | 52.54 | 53.14 | 52.54 | 53.08 | 53.08 | 21,400 |
06 Mar 2024 | 51.41 | 51.60 | 51.20 | 51.41 | 51.41 | 28,700 |
05 Mar 2024 | 52.02 | 52.02 | 51.31 | 51.40 | 51.40 | 40,800 |
04 Mar 2024 | 52.15 | 52.41 | 52.00 | 52.33 | 52.33 | 32,800 |
01 Mar 2024 | 52.17 | 52.83 | 52.12 | 52.82 | 52.82 | 34,100 |
29 Feb 2024 | 52.82 | 52.83 | 52.19 | 52.29 | 52.29 | 37,200 |
28 Feb 2024 | 52.54 | 52.80 | 52.53 | 52.62 | 52.62 | 45,300 |
27 Feb 2024 | 52.53 | 52.89 | 52.53 | 52.82 | 52.82 | 28,800 |
26 Feb 2024 | 52.60 | 52.67 | 52.26 | 52.30 | 52.30 | 18,800 |
23 Feb 2024 | 52.56 | 52.69 | 52.49 | 52.58 | 52.58 | 29,400 |
22 Feb 2024 | 52.01 | 52.38 | 51.98 | 52.25 | 52.25 | 29,900 |
21 Feb 2024 | 51.58 | 51.69 | 51.29 | 51.69 | 51.69 | 64,200 |
20 Feb 2024 | 51.78 | 51.80 | 51.38 | 51.55 | 51.55 | 24,600 |
16 Feb 2024 | 51.66 | 52.02 | 51.62 | 51.84 | 51.84 | 26,800 |
15 Feb 2024 | 52.18 | 52.30 | 51.94 | 52.15 | 52.15 | 60,800 |
14 Feb 2024 | 51.67 | 52.46 | 51.67 | 52.42 | 52.42 | 92,000 |
13 Feb 2024 | 49.59 | 49.89 | 49.42 | 49.65 | 49.65 | 174,100 |
12 Feb 2024 | 50.63 | 51.11 | 50.63 | 50.93 | 50.93 | 46,100 |
09 Feb 2024 | 50.61 | 51.10 | 50.59 | 51.06 | 51.06 | 28,700 |
08 Feb 2024 | 51.03 | 51.12 | 50.71 | 51.07 | 51.07 | 209,600 |
07 Feb 2024 | 50.50 | 50.51 | 49.89 | 49.96 | 49.96 | 639,900 |
06 Feb 2024 | 50.73 | 51.63 | 50.68 | 51.24 | 51.24 | 324,900 |
05 Feb 2024 | 51.14 | 51.33 | 50.52 | 51.32 | 51.32 | 558,100 |
02 Feb 2024 | 50.02 | 50.02 | 49.52 | 49.82 | 49.82 | 372,000 |
01 Feb 2024 | 49.90 | 50.22 | 49.45 | 50.11 | 50.11 | 112,500 |
31 Jan 2024 | 49.48 | 49.70 | 48.96 | 48.96 | 48.96 | 97,200 |
30 Jan 2024 | 50.54 | 50.68 | 50.00 | 50.09 | 50.09 | 206,200 |
29 Jan 2024 | 49.72 | 50.72 | 49.72 | 50.60 | 50.60 | 193,000 |
26 Jan 2024 | 48.88 | 49.33 | 48.80 | 48.90 | 48.90 | 788,200 |
25 Jan 2024 | 43.33 | 43.70 | 42.61 | 42.88 | 42.88 | 824,300 |
24 Jan 2024 | 44.13 | 44.22 | 43.91 | 44.10 | 44.10 | 1,562,600 |
23 Jan 2024 | 42.99 | 43.18 | 42.78 | 43.01 | 43.01 | 783,000 |
22 Jan 2024 | 42.35 | 42.97 | 42.23 | 42.87 | 42.87 | 68,100 |
19 Jan 2024 | 41.32 | 41.92 | 41.17 | 41.91 | 41.91 | 91,400 |
18 Jan 2024 | 41.74 | 42.18 | 41.60 | 42.11 | 42.11 | 232,000 |
17 Jan 2024 | 41.57 | 41.62 | 41.21 | 41.55 | 41.55 | 122,200 |
16 Jan 2024 | 42.82 | 43.14 | 42.59 | 42.86 | 42.86 | 176,400 |
12 Jan 2024 | 43.39 | 43.58 | 43.10 | 43.27 | 43.27 | 68,600 |
11 Jan 2024 | 43.58 | 43.71 | 43.01 | 43.55 | 43.55 | 234,600 |
10 Jan 2024 | 42.54 | 42.90 | 42.45 | 42.81 | 42.81 | 45,300 |
09 Jan 2024 | 41.37 | 42.12 | 41.37 | 41.83 | 41.83 | 50,200 |
08 Jan 2024 | 40.80 | 41.32 | 40.76 | 41.28 | 41.28 | 113,800 |
05 Jan 2024 | 40.30 | 40.72 | 40.14 | 40.20 | 40.20 | 98,000 |
04 Jan 2024 | 41.03 | 41.29 | 40.94 | 41.07 | 41.07 | 91,300 |
03 Jan 2024 | 40.94 | 41.18 | 40.70 | 41.05 | 41.05 | 62,400 |
02 Jan 2024 | 42.12 | 42.12 | 41.26 | 41.49 | 41.49 | 107,200 |
29 Dec 2023 | 42.11 | 42.37 | 41.80 | 42.09 | 42.09 | 165,300 |
28 Dec 2023 | 42.02 | 42.32 | 41.45 | 41.55 | 41.55 | 398,000 |
27 Dec 2023 | 41.46 | 41.80 | 41.42 | 41.66 | 41.66 | 539,100 |
26 Dec 2023 | 40.98 | 41.72 | 40.98 | 41.50 | 41.50 | 77,900 |
22 Dec 2023 | 41.26 | 41.49 | 41.04 | 41.17 | 41.17 | 300,000 |
21 Dec 2023 | 40.18 | 40.45 | 39.98 | 40.42 | 40.42 | 910,100 |
20 Dec 2023 | 39.92 | 40.20 | 39.58 | 39.61 | 39.61 | 72,900 |
19 Dec 2023 | 40.34 | 40.88 | 40.34 | 40.77 | 40.77 | 231,000 |
18 Dec 2023 | 39.25 | 39.51 | 39.20 | 39.43 | 39.43 | 476,900 |
15 Dec 2023 | 39.31 | 39.49 | 38.93 | 39.07 | 39.07 | 108,500 |
14 Dec 2023 | 38.48 | 38.75 | 38.06 | 38.06 | 38.06 | 398,000 |
13 Dec 2023 | 37.11 | 37.70 | 37.03 | 37.53 | 37.53 | 140,900 |
12 Dec 2023 | 37.07 | 37.40 | 36.97 | 37.34 | 37.34 | 324,200 |
11 Dec 2023 | 36.77 | 37.00 | 36.71 | 36.99 | 36.99 | 323,900 |
08 Dec 2023 | 37.20 | 37.51 | 37.06 | 37.39 | 37.39 | 118,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |