Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.44 | 47.44 | 45.31 | 45.55 | 45.55 | 105,017 |
02 May 2024 | 45.79 | 47.43 | 45.74 | 47.10 | 47.10 | 105,300 |
01 May 2024 | 44.67 | 47.00 | 44.36 | 45.55 | 45.55 | 126,300 |
30 Apr 2024 | 42.77 | 42.77 | 41.45 | 41.52 | 41.52 | 104,500 |
29 Apr 2024 | 43.72 | 44.14 | 42.86 | 42.98 | 42.98 | 69,500 |
26 Apr 2024 | 43.43 | 43.76 | 43.33 | 43.47 | 43.47 | 47,000 |
25 Apr 2024 | 43.61 | 43.77 | 42.70 | 43.14 | 43.14 | 111,800 |
24 Apr 2024 | 44.44 | 44.67 | 43.34 | 43.70 | 43.70 | 89,400 |
23 Apr 2024 | 44.44 | 44.99 | 44.44 | 44.75 | 44.75 | 58,900 |
22 Apr 2024 | 44.35 | 44.62 | 44.00 | 44.23 | 44.23 | 65,700 |
19 Apr 2024 | 43.41 | 44.31 | 43.34 | 44.13 | 44.13 | 85,600 |
18 Apr 2024 | 43.18 | 43.73 | 43.13 | 43.47 | 43.47 | 79,300 |
17 Apr 2024 | 43.69 | 44.20 | 42.99 | 43.01 | 43.01 | 74,000 |
16 Apr 2024 | 43.41 | 43.69 | 42.59 | 43.19 | 43.19 | 81,300 |
15 Apr 2024 | 44.20 | 44.20 | 43.17 | 43.46 | 43.46 | 86,900 |
12 Apr 2024 | 45.08 | 45.52 | 43.83 | 43.97 | 43.97 | 62,200 |
11 Apr 2024 | 45.94 | 45.94 | 45.12 | 45.30 | 45.30 | 60,400 |
10 Apr 2024 | 46.35 | 46.35 | 45.48 | 45.48 | 45.48 | 92,000 |
09 Apr 2024 | 46.72 | 47.46 | 46.72 | 47.23 | 47.23 | 61,000 |
08 Apr 2024 | 46.19 | 47.08 | 46.19 | 46.72 | 46.72 | 91,700 |
05 Apr 2024 | 45.92 | 46.09 | 45.27 | 45.97 | 45.97 | 145,600 |
04 Apr 2024 | 45.89 | 46.29 | 45.44 | 45.82 | 45.82 | 115,000 |
03 Apr 2024 | 46.31 | 46.34 | 45.01 | 45.44 | 45.44 | 153,800 |
02 Apr 2024 | 47.74 | 47.74 | 46.44 | 46.64 | 46.64 | 121,800 |
01 Apr 2024 | 48.89 | 48.89 | 47.96 | 47.96 | 47.96 | 68,100 |
28 Mar 2024 | 48.49 | 48.90 | 48.29 | 48.50 | 48.50 | 72,300 |
27 Mar 2024 | 47.78 | 48.61 | 47.78 | 48.27 | 48.27 | 61,500 |
26 Mar 2024 | 48.22 | 48.27 | 47.52 | 47.53 | 47.53 | 55,600 |
25 Mar 2024 | 47.91 | 48.37 | 47.75 | 48.00 | 48.00 | 55,700 |
22 Mar 2024 | 48.79 | 48.79 | 47.83 | 47.83 | 47.83 | 57,400 |
21 Mar 2024 | 48.80 | 49.11 | 48.27 | 48.59 | 48.59 | 76,800 |
20 Mar 2024 | 48.33 | 49.17 | 47.73 | 48.59 | 48.59 | 70,200 |
19 Mar 2024 | 49.00 | 49.21 | 48.12 | 48.14 | 48.14 | 68,000 |
18 Mar 2024 | 50.11 | 50.11 | 48.89 | 48.90 | 48.90 | 61,100 |
15 Mar 2024 | 48.77 | 50.32 | 48.77 | 50.11 | 50.11 | 367,600 |
14 Mar 2024 | 49.89 | 49.89 | 48.60 | 49.00 | 49.00 | 91,400 |
13 Mar 2024 | 48.59 | 50.25 | 48.59 | 50.08 | 50.08 | 82,500 |
12 Mar 2024 | 48.97 | 49.30 | 48.52 | 48.72 | 48.72 | 100,600 |
11 Mar 2024 | 48.73 | 49.66 | 48.45 | 49.00 | 49.00 | 106,400 |
08 Mar 2024 | 48.96 | 49.62 | 48.33 | 48.58 | 48.58 | 96,500 |
07 Mar 2024 | 48.09 | 48.87 | 47.98 | 48.56 | 48.56 | 111,600 |
06 Mar 2024 | 47.06 | 47.71 | 46.58 | 47.58 | 47.58 | 150,000 |
05 Mar 2024 | 48.01 | 48.30 | 46.48 | 46.76 | 46.76 | 111,700 |
04 Mar 2024 | 48.20 | 49.14 | 47.97 | 48.50 | 48.50 | 105,300 |
01 Mar 2024 | 48.42 | 48.42 | 47.61 | 48.32 | 48.32 | 85,900 |
29 Feb 2024 | 48.54 | 49.20 | 47.51 | 48.26 | 48.26 | 125,500 |
28 Feb 2024 | 47.81 | 48.66 | 47.64 | 48.06 | 48.06 | 43,000 |
27 Feb 2024 | 48.65 | 48.87 | 48.13 | 48.13 | 48.13 | 45,200 |
26 Feb 2024 | 48.47 | 49.17 | 48.10 | 48.51 | 48.51 | 44,800 |
23 Feb 2024 | 48.18 | 49.01 | 48.00 | 48.77 | 48.77 | 51,400 |
22 Feb 2024 | 48.74 | 49.26 | 48.33 | 48.39 | 48.39 | 58,000 |
21 Feb 2024 | 48.66 | 49.65 | 48.66 | 49.30 | 49.30 | 51,400 |
20 Feb 2024 | 48.76 | 49.69 | 48.76 | 48.98 | 48.98 | 50,100 |
16 Feb 2024 | 49.30 | 50.49 | 49.19 | 49.40 | 49.40 | 69,100 |
15 Feb 2024 | 48.57 | 50.07 | 48.57 | 49.67 | 49.67 | 81,200 |
14 Feb 2024 | 49.71 | 49.71 | 48.34 | 49.06 | 49.06 | 63,500 |
13 Feb 2024 | 51.11 | 51.17 | 48.75 | 49.07 | 49.07 | 100,900 |
12 Feb 2024 | 50.82 | 52.75 | 50.82 | 52.36 | 52.36 | 66,800 |
09 Feb 2024 | 50.72 | 51.15 | 50.03 | 50.89 | 50.89 | 55,300 |
08 Feb 2024 | 49.55 | 50.94 | 49.55 | 50.85 | 50.85 | 80,600 |
07 Feb 2024 | 52.10 | 52.10 | 48.90 | 49.71 | 49.71 | 101,100 |
06 Feb 2024 | 46.57 | 48.17 | 46.53 | 47.80 | 47.80 | 128,700 |
05 Feb 2024 | 47.01 | 47.36 | 46.42 | 46.43 | 46.43 | 63,800 |
02 Feb 2024 | 47.78 | 48.27 | 47.22 | 47.23 | 47.23 | 47,700 |
01 Feb 2024 | 47.04 | 48.48 | 46.89 | 48.43 | 48.43 | 93,400 |
31 Jan 2024 | 47.76 | 48.03 | 46.72 | 46.82 | 46.82 | 64,400 |
30 Jan 2024 | 47.81 | 48.19 | 47.62 | 47.72 | 47.72 | 88,500 |
29 Jan 2024 | 48.47 | 48.74 | 48.00 | 48.11 | 48.11 | 72,400 |
26 Jan 2024 | 49.36 | 49.50 | 48.40 | 48.55 | 48.55 | 60,800 |
25 Jan 2024 | 48.48 | 49.01 | 48.31 | 48.82 | 48.82 | 58,900 |
24 Jan 2024 | 48.50 | 48.50 | 47.64 | 47.70 | 47.70 | 47,300 |
23 Jan 2024 | 48.99 | 49.20 | 47.84 | 48.09 | 48.09 | 58,600 |
22 Jan 2024 | 47.59 | 48.69 | 47.59 | 48.39 | 48.39 | 70,900 |
19 Jan 2024 | 47.86 | 47.86 | 46.84 | 47.47 | 47.47 | 53,300 |
18 Jan 2024 | 47.95 | 48.06 | 47.46 | 47.53 | 47.53 | 70,700 |
17 Jan 2024 | 48.29 | 48.81 | 47.52 | 47.83 | 47.83 | 56,000 |
16 Jan 2024 | 50.15 | 50.15 | 48.84 | 48.88 | 48.88 | 56,100 |
12 Jan 2024 | 51.41 | 51.41 | 50.04 | 50.52 | 50.52 | 52,400 |
11 Jan 2024 | 50.79 | 51.00 | 49.82 | 50.73 | 50.73 | 64,300 |
10 Jan 2024 | 50.40 | 51.18 | 50.18 | 51.05 | 51.05 | 44,000 |
09 Jan 2024 | 50.59 | 51.41 | 50.38 | 50.50 | 50.50 | 54,100 |
08 Jan 2024 | 50.39 | 51.14 | 50.10 | 51.03 | 51.03 | 109,300 |
05 Jan 2024 | 51.07 | 51.29 | 50.20 | 50.61 | 50.61 | 67,600 |
04 Jan 2024 | 51.90 | 51.95 | 51.39 | 51.48 | 51.48 | 58,800 |
03 Jan 2024 | 54.01 | 54.45 | 51.84 | 52.06 | 52.06 | 91,900 |
02 Jan 2024 | 53.52 | 54.81 | 53.52 | 54.45 | 54.45 | 48,200 |
29 Dec 2023 | 53.88 | 54.14 | 53.54 | 53.60 | 53.60 | 52,200 |
28 Dec 2023 | 53.69 | 54.34 | 53.69 | 54.05 | 54.05 | 33,200 |
27 Dec 2023 | 53.53 | 54.12 | 53.40 | 53.97 | 53.97 | 77,000 |
26 Dec 2023 | 53.13 | 53.44 | 52.51 | 53.37 | 53.37 | 38,700 |
22 Dec 2023 | 52.93 | 53.63 | 52.86 | 52.86 | 52.86 | 43,200 |
21 Dec 2023 | 52.10 | 52.96 | 51.40 | 52.77 | 52.77 | 83,200 |
20 Dec 2023 | 51.68 | 52.72 | 51.40 | 51.82 | 51.82 | 144,900 |
19 Dec 2023 | 51.87 | 52.25 | 51.28 | 51.75 | 51.75 | 124,300 |
18 Dec 2023 | 52.50 | 52.50 | 51.30 | 51.47 | 51.47 | 77,600 |
15 Dec 2023 | 53.83 | 53.83 | 51.90 | 52.25 | 52.25 | 233,300 |
14 Dec 2023 | 52.05 | 54.29 | 51.53 | 53.54 | 53.54 | 150,100 |
13 Dec 2023 | 49.52 | 51.97 | 48.97 | 51.70 | 51.70 | 113,800 |
12 Dec 2023 | 49.58 | 50.15 | 49.12 | 49.76 | 49.76 | 58,300 |
11 Dec 2023 | 49.51 | 49.59 | 48.82 | 49.40 | 49.40 | 65,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |