Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 43.09 | 45.76 | 43.06 | 44.77 | 44.77 | 1,027,976 |
02 May 2024 | 43.66 | 43.85 | 42.71 | 42.80 | 42.80 | 622,971 |
30 Apr 2024 | 44.30 | 44.69 | 43.29 | 43.54 | 43.54 | 515,753 |
29 Apr 2024 | 43.83 | 44.46 | 43.47 | 44.31 | 44.31 | 494,061 |
26 Apr 2024 | 42.41 | 44.13 | 42.41 | 43.71 | 43.71 | 681,363 |
25 Apr 2024 | 42.35 | 42.36 | 41.67 | 42.10 | 42.10 | 578,578 |
24 Apr 2024 | 43.10 | 43.12 | 42.27 | 42.41 | 42.41 | 510,978 |
23 Apr 2024 | 43.00 | 43.34 | 42.68 | 42.94 | 42.94 | 393,796 |
22 Apr 2024 | 42.80 | 43.41 | 42.71 | 42.71 | 42.71 | 435,526 |
19 Apr 2024 | 42.72 | 42.88 | 42.08 | 42.56 | 42.56 | 440,812 |
18 Apr 2024 | 41.61 | 43.12 | 41.55 | 43.12 | 43.12 | 678,524 |
17 Apr 2024 | 40.94 | 41.47 | 40.51 | 41.42 | 41.42 | 707,296 |
16 Apr 2024 | 40.36 | 40.76 | 39.99 | 40.32 | 40.32 | 417,481 |
15 Apr 2024 | 40.48 | 41.34 | 40.45 | 40.68 | 40.68 | 566,361 |
12 Apr 2024 | 43.00 | 43.00 | 40.39 | 40.39 | 40.39 | 877,330 |
11 Apr 2024 | 42.05 | 43.04 | 42.03 | 42.54 | 42.54 | 386,894 |
10 Apr 2024 | 42.50 | 43.49 | 42.15 | 42.23 | 42.23 | 494,948 |
09 Apr 2024 | 42.31 | 42.78 | 41.86 | 42.30 | 42.30 | 474,899 |
08 Apr 2024 | 42.13 | 42.80 | 41.80 | 42.44 | 42.44 | 564,597 |
05 Apr 2024 | 41.59 | 42.15 | 41.40 | 42.14 | 42.14 | 549,415 |
04 Apr 2024 | 41.49 | 42.18 | 41.16 | 42.15 | 42.15 | 546,576 |
03 Apr 2024 | 41.20 | 41.82 | 40.57 | 41.43 | 41.43 | 424,017 |
02 Apr 2024 | 41.81 | 42.22 | 41.22 | 41.31 | 41.31 | 569,358 |
28 Mar 2024 | 41.50 | 42.04 | 41.10 | 42.02 | 42.02 | 646,092 |
27 Mar 2024 | 41.25 | 41.47 | 40.71 | 41.20 | 41.20 | 502,467 |
26 Mar 2024 | 40.15 | 41.25 | 39.96 | 41.25 | 41.25 | 661,034 |
25 Mar 2024 | 39.24 | 40.06 | 38.93 | 40.05 | 40.05 | 426,974 |
22 Mar 2024 | 39.03 | 39.52 | 38.72 | 39.20 | 39.20 | 736,637 |
21 Mar 2024 | 40.52 | 40.80 | 39.36 | 39.81 | 39.81 | 904,880 |
20 Mar 2024 | 39.76 | 41.21 | 39.38 | 40.15 | 40.15 | 913,691 |
19 Mar 2024 | 40.73 | 40.92 | 39.92 | 40.25 | 40.25 | 582,969 |
18 Mar 2024 | 42.09 | 42.31 | 40.37 | 40.82 | 40.82 | 750,796 |
15 Mar 2024 | 42.33 | 42.64 | 41.79 | 41.79 | 41.79 | 936,614 |
14 Mar 2024 | 42.35 | 43.69 | 42.24 | 42.43 | 42.43 | 712,054 |
13 Mar 2024 | 42.76 | 42.95 | 41.86 | 42.30 | 42.30 | 560,492 |
12 Mar 2024 | 41.79 | 42.78 | 41.58 | 42.70 | 42.70 | 588,358 |
11 Mar 2024 | 41.25 | 42.15 | 41.23 | 41.73 | 41.73 | 409,123 |
08 Mar 2024 | 41.79 | 41.83 | 40.95 | 41.47 | 41.47 | 465,477 |
07 Mar 2024 | 41.02 | 41.86 | 40.31 | 41.76 | 41.76 | 521,372 |
06 Mar 2024 | 41.21 | 42.13 | 40.51 | 41.43 | 41.43 | 832,283 |
05 Mar 2024 | 40.50 | 41.29 | 40.22 | 41.29 | 41.29 | 489,316 |
04 Mar 2024 | 41.63 | 41.85 | 40.67 | 40.97 | 40.97 | 775,500 |
01 Mar 2024 | 42.30 | 42.34 | 41.43 | 41.85 | 41.85 | 902,323 |
29 Feb 2024 | 42.50 | 43.95 | 41.02 | 42.47 | 42.47 | 1,923,291 |
28 Feb 2024 | 40.73 | 43.18 | 40.73 | 42.69 | 42.69 | 1,725,986 |
27 Feb 2024 | 43.12 | 44.06 | 40.34 | 40.69 | 40.69 | 1,612,987 |
26 Feb 2024 | 42.16 | 42.75 | 41.66 | 42.41 | 42.41 | 680,245 |
23 Feb 2024 | 42.40 | 42.52 | 41.57 | 42.31 | 42.31 | 460,531 |
22 Feb 2024 | 42.32 | 42.80 | 42.07 | 42.30 | 42.30 | 450,476 |
21 Feb 2024 | 41.60 | 42.18 | 41.27 | 42.18 | 42.18 | 525,219 |
20 Feb 2024 | 42.33 | 42.41 | 40.64 | 41.70 | 41.70 | 699,056 |
19 Feb 2024 | 42.28 | 42.67 | 41.97 | 42.58 | 42.58 | 330,393 |
16 Feb 2024 | 42.33 | 43.09 | 42.13 | 42.21 | 42.21 | 743,676 |
15 Feb 2024 | 42.16 | 42.85 | 41.91 | 42.11 | 42.11 | - |
14 Feb 2024 | 40.30 | 42.10 | 40.30 | 41.67 | 41.67 | 843,722 |
13 Feb 2024 | 41.49 | 41.66 | 40.05 | 40.30 | 40.30 | 559,607 |
12 Feb 2024 | 40.61 | 41.76 | 40.61 | 41.56 | 41.56 | 473,318 |
09 Feb 2024 | 40.74 | 41.48 | 40.30 | 40.55 | 40.55 | 533,314 |
08 Feb 2024 | 40.39 | 40.75 | 40.00 | 40.63 | 40.63 | 765,084 |
07 Feb 2024 | 39.87 | 40.33 | 39.79 | 40.27 | 40.27 | 861,875 |
06 Feb 2024 | 39.37 | 39.93 | 38.92 | 39.84 | 39.84 | 592,059 |
05 Feb 2024 | 38.75 | 40.38 | 38.61 | 39.48 | 39.48 | 1,507,898 |
02 Feb 2024 | 37.83 | 38.96 | 37.42 | 38.46 | 38.46 | 915,569 |
01 Feb 2024 | 36.01 | 38.56 | 35.60 | 37.91 | 37.91 | 1,654,935 |
31 Jan 2024 | 37.75 | 38.18 | 37.39 | 37.60 | 37.60 | 526,314 |
30 Jan 2024 | 38.15 | 38.23 | 37.44 | 37.88 | 37.88 | 554,613 |
29 Jan 2024 | 38.00 | 38.63 | 37.78 | 38.00 | 38.00 | 702,806 |
26 Jan 2024 | 37.07 | 38.76 | 37.01 | 38.12 | 38.12 | 1,053,321 |
25 Jan 2024 | 37.90 | 38.30 | 36.87 | 37.70 | 37.70 | 2,254,130 |
24 Jan 2024 | 43.39 | 43.78 | 38.22 | 38.49 | 38.49 | 3,655,081 |
23 Jan 2024 | 42.70 | 43.51 | 42.51 | 42.98 | 42.98 | 549,051 |
22 Jan 2024 | 42.42 | 43.05 | 42.21 | 42.40 | 42.40 | 672,373 |
19 Jan 2024 | 43.67 | 44.05 | 41.84 | 42.05 | 42.05 | 993,969 |
18 Jan 2024 | 44.22 | 44.41 | 42.66 | 43.15 | 43.15 | 620,327 |
17 Jan 2024 | 44.10 | 44.49 | 42.08 | 43.49 | 43.49 | 1,076,691 |
16 Jan 2024 | 46.02 | 46.27 | 44.71 | 44.96 | 44.96 | 915,245 |
15 Jan 2024 | 47.42 | 47.70 | 46.42 | 46.60 | 46.60 | 365,502 |
12 Jan 2024 | 47.26 | 48.33 | 47.19 | 47.41 | 47.41 | 327,719 |
11 Jan 2024 | 47.95 | 48.36 | 47.21 | 47.44 | 47.44 | 488,617 |
10 Jan 2024 | 46.92 | 47.80 | 46.92 | 47.48 | 47.48 | 455,969 |
09 Jan 2024 | 47.84 | 48.05 | 46.76 | 46.82 | 46.82 | 424,076 |
08 Jan 2024 | 46.75 | 47.35 | 45.12 | 47.30 | 47.30 | 658,917 |
05 Jan 2024 | 46.37 | 47.26 | 46.26 | 46.97 | 46.97 | 543,129 |
04 Jan 2024 | 48.59 | 48.80 | 46.21 | 46.66 | 46.66 | 1,079,302 |
03 Jan 2024 | 50.04 | 50.40 | 49.37 | 49.58 | 49.58 | 494,038 |
02 Jan 2024 | 50.86 | 51.48 | 50.04 | 50.48 | 50.48 | 390,112 |
29 Dec 2023 | 50.56 | 50.90 | 50.30 | 50.52 | 50.52 | 134,842 |
28 Dec 2023 | 50.52 | 50.68 | 49.91 | 50.50 | 50.50 | 294,747 |
27 Dec 2023 | 50.30 | 50.70 | 50.06 | 50.42 | 50.42 | 484,619 |
22 Dec 2023 | 51.30 | 51.70 | 49.90 | 49.90 | 49.90 | 990,643 |
21 Dec 2023 | 53.56 | 54.66 | 53.36 | 53.76 | 53.76 | 280,324 |
20 Dec 2023 | 53.84 | 54.28 | 53.12 | 54.10 | 54.10 | 262,700 |
19 Dec 2023 | 53.12 | 54.22 | 53.06 | 53.92 | 53.92 | 320,746 |
18 Dec 2023 | 52.38 | 53.08 | 51.76 | 52.96 | 52.96 | 368,665 |
15 Dec 2023 | 55.22 | 55.40 | 52.36 | 52.86 | 52.86 | 754,598 |
14 Dec 2023 | 54.90 | 55.38 | 53.78 | 55.06 | 55.06 | 814,674 |
13 Dec 2023 | 53.26 | 54.14 | 53.06 | 53.42 | 53.42 | 532,383 |
12 Dec 2023 | 54.00 | 54.96 | 53.22 | 53.42 | 53.42 | 418,953 |
11 Dec 2023 | 56.14 | 56.36 | 53.58 | 53.70 | 53.70 | 667,967 |
08 Dec 2023 | 55.80 | 56.70 | 55.20 | 56.00 | 56.00 | 590,345 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |