Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 41.33 | 42.65 | 41.35 | 42.63 | 42.63 | 58,469 |
01 May 2024 | 39.88 | 41.72 | 39.80 | 40.91 | 40.91 | 86,900 |
30 Apr 2024 | 40.09 | 40.34 | 39.67 | 39.70 | 39.70 | 71,000 |
29 Apr 2024 | 41.89 | 42.16 | 40.36 | 40.46 | 40.46 | 80,600 |
26 Apr 2024 | 41.17 | 42.20 | 40.88 | 42.13 | 42.13 | 67,500 |
25 Apr 2024 | 41.77 | 42.24 | 40.68 | 41.36 | 41.36 | 117,700 |
24 Apr 2024 | 41.66 | 42.79 | 41.19 | 42.25 | 42.25 | 133,100 |
23 Apr 2024 | 42.55 | 44.00 | 41.71 | 42.69 | 42.69 | 128,200 |
22 Apr 2024 | 39.50 | 43.08 | 39.50 | 42.31 | 42.31 | 233,800 |
19 Apr 2024 | 35.17 | 40.11 | 35.17 | 39.06 | 39.06 | 303,500 |
18 Apr 2024 | 32.55 | 33.64 | 32.46 | 33.10 | 33.10 | 129,400 |
17 Apr 2024 | 33.33 | 33.62 | 32.55 | 32.66 | 32.66 | 54,600 |
16 Apr 2024 | 33.05 | 33.48 | 32.74 | 33.05 | 33.05 | 72,400 |
15 Apr 2024 | 34.53 | 34.60 | 33.19 | 33.31 | 33.31 | 71,800 |
12 Apr 2024 | 34.60 | 34.90 | 34.42 | 34.47 | 34.47 | 39,700 |
11 Apr 2024 | 35.50 | 35.57 | 34.60 | 35.00 | 35.00 | 66,900 |
10 Apr 2024 | 35.87 | 35.97 | 34.56 | 34.81 | 34.81 | 223,700 |
09 Apr 2024 | 37.25 | 37.80 | 37.08 | 37.18 | 37.18 | 52,800 |
08 Apr 2024 | 35.71 | 37.21 | 35.71 | 37.03 | 37.03 | 65,500 |
05 Apr 2024 | 35.41 | 35.75 | 34.97 | 35.31 | 35.31 | 70,900 |
04 Apr 2024 | 35.20 | 36.87 | 35.08 | 35.74 | 35.74 | 104,100 |
03 Apr 2024 | 34.99 | 35.25 | 34.68 | 34.96 | 34.96 | 76,300 |
02 Apr 2024 | 35.48 | 35.86 | 35.00 | 35.06 | 35.06 | 93,700 |
01 Apr 2024 | 38.59 | 38.59 | 36.01 | 36.43 | 36.43 | 97,300 |
28 Mar 2024 | 37.92 | 38.57 | 37.81 | 38.50 | 38.50 | 174,200 |
27 Mar 2024 | 36.30 | 38.09 | 36.28 | 38.05 | 38.05 | 174,600 |
26 Mar 2024 | 37.20 | 37.24 | 36.00 | 36.20 | 36.20 | 81,600 |
25 Mar 2024 | 37.14 | 37.80 | 36.56 | 36.71 | 36.71 | 64,000 |
22 Mar 2024 | 38.48 | 38.81 | 37.08 | 37.14 | 37.14 | 81,900 |
21 Mar 2024 | 38.95 | 40.09 | 38.94 | 39.02 | 39.02 | 98,800 |
20 Mar 2024 | 36.18 | 39.09 | 35.86 | 38.79 | 38.79 | 138,300 |
19 Mar 2024 | 36.66 | 37.00 | 35.88 | 36.18 | 36.18 | 66,800 |
18 Mar 2024 | 37.55 | 37.98 | 36.69 | 36.98 | 36.98 | 77,200 |
15 Mar 2024 | 37.03 | 38.11 | 36.95 | 37.37 | 37.37 | 287,800 |
14 Mar 2024 | 38.49 | 38.49 | 36.65 | 37.11 | 37.11 | 115,200 |
13 Mar 2024 | 38.92 | 39.74 | 38.48 | 38.73 | 38.73 | 101,400 |
12 Mar 2024 | 39.39 | 39.91 | 38.73 | 38.88 | 38.88 | 93,400 |
11 Mar 2024 | 38.79 | 40.16 | 38.79 | 39.68 | 39.68 | 74,900 |
08 Mar 2024 | 40.59 | 40.98 | 39.42 | 39.90 | 39.90 | 51,200 |
07 Mar 2024 | 40.20 | 40.84 | 39.26 | 39.83 | 39.83 | 68,500 |
06 Mar 2024 | 39.85 | 40.51 | 37.50 | 39.50 | 39.50 | 118,000 |
05 Mar 2024 | 36.65 | 40.24 | 36.65 | 40.01 | 40.01 | 141,500 |
04 Mar 2024 | 38.44 | 39.23 | 36.83 | 37.12 | 37.12 | 108,300 |
01 Mar 2024 | 38.51 | 38.51 | 36.88 | 38.00 | 38.00 | 130,000 |
29 Feb 2024 | 41.87 | 42.83 | 38.35 | 39.21 | 39.21 | 175,500 |
28 Feb 2024 | 40.94 | 41.57 | 40.63 | 40.82 | 40.82 | 42,800 |
27 Feb 2024 | 41.51 | 42.71 | 41.37 | 41.49 | 41.49 | 45,000 |
26 Feb 2024 | 41.88 | 42.60 | 40.53 | 41.13 | 41.13 | 65,000 |
23 Feb 2024 | 42.74 | 43.08 | 41.73 | 42.06 | 42.06 | 69,900 |
22 Feb 2024 | 42.62 | 43.61 | 41.78 | 42.47 | 42.47 | 74,400 |
21 Feb 2024 | 43.25 | 43.58 | 42.26 | 42.74 | 42.74 | 48,100 |
20 Feb 2024 | 43.75 | 44.82 | 43.60 | 43.74 | 43.74 | 44,000 |
16 Feb 2024 | 44.77 | 45.31 | 43.71 | 44.81 | 44.81 | 62,700 |
15 Feb 2024 | 43.63 | 46.50 | 43.63 | 45.59 | 45.59 | 92,600 |
14 Feb 2024 | 41.89 | 43.28 | 41.15 | 43.13 | 43.13 | 75,500 |
13 Feb 2024 | 42.01 | 42.49 | 40.63 | 41.22 | 41.22 | 96,900 |
12 Feb 2024 | 42.61 | 44.89 | 42.61 | 43.87 | 43.87 | 83,800 |
09 Feb 2024 | 42.10 | 42.52 | 41.20 | 42.50 | 42.50 | 104,100 |
08 Feb 2024 | 40.70 | 42.03 | 40.49 | 41.95 | 41.95 | 121,000 |
07 Feb 2024 | 43.58 | 43.58 | 40.65 | 41.05 | 41.05 | 203,000 |
06 Feb 2024 | 43.74 | 44.35 | 42.42 | 43.49 | 43.49 | 161,900 |
05 Feb 2024 | 43.50 | 44.14 | 42.47 | 43.80 | 43.80 | 89,700 |
02 Feb 2024 | 43.82 | 45.01 | 43.14 | 44.56 | 44.56 | 105,200 |
01 Feb 2024 | 48.94 | 48.94 | 40.92 | 45.21 | 45.21 | 328,000 |
31 Jan 2024 | 48.82 | 51.90 | 45.61 | 48.49 | 48.49 | 162,600 |
30 Jan 2024 | 52.60 | 52.91 | 51.21 | 51.46 | 51.46 | 115,300 |
29 Jan 2024 | 50.32 | 53.08 | 49.51 | 53.04 | 53.04 | 104,200 |
26 Jan 2024 | 50.46 | 51.27 | 49.67 | 50.25 | 50.25 | 45,800 |
25 Jan 2024 | 51.83 | 52.27 | 49.83 | 50.16 | 50.16 | 128,900 |
24 Jan 2024 | 50.00 | 51.15 | 50.00 | 50.70 | 50.70 | 91,100 |
23 Jan 2024 | 49.88 | 49.94 | 48.50 | 49.32 | 49.32 | 115,200 |
22 Jan 2024 | 45.72 | 48.99 | 45.72 | 48.96 | 48.96 | 103,600 |
19 Jan 2024 | 46.47 | 46.84 | 41.41 | 45.94 | 45.94 | 169,500 |
18 Jan 2024 | 48.49 | 48.49 | 46.83 | 46.96 | 46.96 | 103,200 |
17 Jan 2024 | 47.05 | 48.09 | 46.97 | 47.97 | 47.97 | 52,700 |
16 Jan 2024 | 48.89 | 49.42 | 48.16 | 48.24 | 48.24 | 53,100 |
12 Jan 2024 | 51.38 | 51.53 | 48.86 | 49.83 | 49.83 | 61,500 |
11 Jan 2024 | 50.27 | 51.78 | 49.18 | 50.81 | 50.81 | 69,600 |
10 Jan 2024 | 50.19 | 50.87 | 49.36 | 50.87 | 50.87 | 61,900 |
09 Jan 2024 | 51.48 | 51.49 | 50.37 | 50.48 | 50.48 | 61,500 |
08 Jan 2024 | 51.02 | 52.47 | 50.45 | 52.29 | 52.29 | 73,900 |
05 Jan 2024 | 50.92 | 52.34 | 50.38 | 51.49 | 51.49 | 133,200 |
04 Jan 2024 | 51.97 | 52.98 | 50.26 | 50.63 | 50.63 | 105,300 |
03 Jan 2024 | 50.82 | 52.40 | 49.99 | 51.87 | 51.87 | 175,200 |
02 Jan 2024 | 54.49 | 54.61 | 49.48 | 51.15 | 51.15 | 204,000 |
29 Dec 2023 | 56.16 | 56.43 | 54.89 | 55.38 | 55.38 | 124,500 |
28 Dec 2023 | 56.08 | 57.04 | 56.08 | 56.46 | 56.46 | 45,700 |
27 Dec 2023 | 56.49 | 57.15 | 56.11 | 56.64 | 56.64 | 60,100 |
26 Dec 2023 | 54.61 | 56.51 | 54.20 | 56.37 | 56.37 | 88,900 |
22 Dec 2023 | 54.14 | 57.00 | 53.90 | 54.13 | 54.13 | 147,500 |
21 Dec 2023 | 54.13 | 54.28 | 53.16 | 53.69 | 53.69 | 94,800 |
20 Dec 2023 | 54.63 | 56.08 | 53.31 | 53.31 | 53.31 | 104,900 |
19 Dec 2023 | 53.24 | 55.00 | 52.83 | 54.68 | 54.68 | 109,100 |
18 Dec 2023 | 53.27 | 53.59 | 52.09 | 52.93 | 52.93 | 119,900 |
15 Dec 2023 | 52.96 | 53.38 | 51.18 | 52.67 | 52.67 | 640,500 |
14 Dec 2023 | 51.32 | 54.50 | 50.74 | 52.17 | 52.17 | 321,500 |
13 Dec 2023 | 45.40 | 49.40 | 44.51 | 49.35 | 49.35 | 170,400 |
12 Dec 2023 | 45.67 | 45.67 | 44.66 | 45.28 | 45.28 | 85,100 |
11 Dec 2023 | 46.00 | 46.25 | 45.14 | 45.59 | 45.59 | 92,500 |
08 Dec 2023 | 46.50 | 47.00 | 45.62 | 45.96 | 45.96 | 81,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |