Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 46.46 | 46.97 | 44.72 | 46.89 | 46.89 | 434,772 |
01 May 2024 | 45.18 | 47.25 | 44.52 | 45.56 | 45.56 | 480,400 |
30 Apr 2024 | 44.69 | 46.53 | 44.69 | 45.97 | 45.97 | 953,800 |
29 Apr 2024 | 43.17 | 45.48 | 43.13 | 45.24 | 45.24 | 724,400 |
26 Apr 2024 | 42.25 | 43.62 | 42.21 | 43.09 | 43.09 | 596,900 |
25 Apr 2024 | 42.43 | 43.22 | 42.12 | 42.30 | 42.30 | 609,500 |
24 Apr 2024 | 42.04 | 43.00 | 42.00 | 42.56 | 42.56 | 776,300 |
23 Apr 2024 | 40.90 | 41.74 | 40.79 | 41.25 | 41.25 | 671,900 |
22 Apr 2024 | 41.27 | 41.57 | 40.31 | 41.05 | 41.05 | 531,000 |
19 Apr 2024 | 42.14 | 42.58 | 40.76 | 40.99 | 40.99 | 661,100 |
18 Apr 2024 | 43.50 | 43.50 | 42.28 | 42.44 | 42.44 | 490,300 |
17 Apr 2024 | 44.86 | 45.17 | 43.23 | 43.66 | 43.66 | 507,000 |
16 Apr 2024 | 45.00 | 45.10 | 44.00 | 44.49 | 44.49 | 919,000 |
15 Apr 2024 | 46.26 | 46.37 | 45.15 | 45.59 | 45.59 | 718,200 |
12 Apr 2024 | 46.97 | 47.37 | 46.10 | 46.19 | 46.19 | 679,500 |
11 Apr 2024 | 47.94 | 48.30 | 47.29 | 47.75 | 47.75 | 715,600 |
10 Apr 2024 | 48.80 | 49.14 | 47.18 | 47.62 | 47.62 | 536,900 |
09 Apr 2024 | 48.77 | 50.40 | 48.77 | 50.22 | 50.22 | 390,800 |
08 Apr 2024 | 48.26 | 49.14 | 48.01 | 48.40 | 48.40 | 284,000 |
05 Apr 2024 | 48.68 | 49.16 | 47.78 | 47.87 | 47.87 | 348,000 |
04 Apr 2024 | 50.42 | 50.83 | 48.64 | 48.87 | 48.87 | 374,400 |
03 Apr 2024 | 48.25 | 50.37 | 48.21 | 49.65 | 49.65 | 445,500 |
02 Apr 2024 | 49.36 | 49.63 | 48.67 | 48.97 | 48.97 | 464,800 |
01 Apr 2024 | 50.82 | 51.48 | 49.95 | 50.09 | 50.09 | 499,100 |
28 Mar 2024 | 51.47 | 52.27 | 50.67 | 50.77 | 50.77 | 398,600 |
27 Mar 2024 | 50.82 | 51.36 | 49.70 | 51.27 | 51.27 | 389,500 |
26 Mar 2024 | 51.80 | 52.13 | 50.11 | 50.30 | 50.30 | 399,400 |
25 Mar 2024 | 49.18 | 51.53 | 49.11 | 51.37 | 51.37 | 462,600 |
22 Mar 2024 | 49.99 | 50.13 | 49.26 | 49.62 | 49.62 | 479,100 |
21 Mar 2024 | 51.83 | 52.14 | 50.43 | 50.47 | 50.47 | 494,900 |
20 Mar 2024 | 49.47 | 50.85 | 48.46 | 50.71 | 50.71 | 651,300 |
19 Mar 2024 | 48.75 | 49.93 | 48.31 | 49.64 | 49.64 | 505,900 |
18 Mar 2024 | 49.95 | 50.35 | 48.73 | 49.24 | 49.24 | 768,400 |
15 Mar 2024 | 50.00 | 50.72 | 49.13 | 49.15 | 49.15 | 1,148,000 |
14 Mar 2024 | 52.83 | 53.24 | 50.52 | 50.96 | 50.96 | 640,500 |
13 Mar 2024 | 55.01 | 55.49 | 52.92 | 53.06 | 53.06 | 603,500 |
12 Mar 2024 | 55.46 | 56.12 | 54.60 | 55.53 | 55.53 | 580,900 |
11 Mar 2024 | 55.65 | 56.72 | 55.36 | 55.46 | 55.46 | 405,100 |
08 Mar 2024 | 58.52 | 58.63 | 55.67 | 56.13 | 56.13 | 611,900 |
07 Mar 2024 | 56.64 | 58.77 | 56.61 | 57.82 | 57.82 | 561,700 |
06 Mar 2024 | 56.37 | 57.96 | 55.46 | 55.96 | 55.96 | 456,100 |
05 Mar 2024 | 56.13 | 56.77 | 55.00 | 55.37 | 55.37 | 358,500 |
04 Mar 2024 | 57.82 | 58.20 | 56.77 | 56.85 | 56.85 | 470,900 |
01 Mar 2024 | 56.20 | 58.29 | 55.25 | 57.16 | 57.16 | 658,500 |
29 Feb 2024 | 59.31 | 59.87 | 55.59 | 55.85 | 55.85 | 1,166,000 |
28 Feb 2024 | 65.00 | 65.39 | 56.59 | 57.99 | 57.99 | 1,629,000 |
27 Feb 2024 | 56.98 | 58.56 | 56.98 | 57.96 | 57.96 | 840,100 |
26 Feb 2024 | 55.48 | 57.85 | 55.35 | 56.82 | 56.82 | 584,600 |
23 Feb 2024 | 54.77 | 55.64 | 53.94 | 55.26 | 55.26 | 458,700 |
22 Feb 2024 | 55.18 | 55.53 | 54.20 | 54.94 | 54.94 | 444,900 |
21 Feb 2024 | 53.57 | 54.08 | 52.78 | 53.97 | 53.97 | 273,600 |
20 Feb 2024 | 52.55 | 54.26 | 52.16 | 54.25 | 54.25 | 512,600 |
16 Feb 2024 | 53.99 | 54.66 | 53.15 | 53.35 | 53.35 | 1,214,800 |
15 Feb 2024 | 54.95 | 55.20 | 54.22 | 54.50 | 54.50 | 328,900 |
14 Feb 2024 | 53.14 | 54.67 | 53.05 | 54.26 | 54.26 | 480,300 |
13 Feb 2024 | 52.83 | 53.64 | 51.51 | 52.25 | 52.25 | 545,100 |
12 Feb 2024 | 55.62 | 56.63 | 55.28 | 55.42 | 55.42 | 357,000 |
09 Feb 2024 | 54.76 | 56.26 | 54.64 | 55.28 | 55.28 | 423,000 |
08 Feb 2024 | 53.14 | 55.72 | 53.14 | 54.65 | 54.65 | 1,097,300 |
07 Feb 2024 | 53.80 | 53.97 | 52.58 | 53.27 | 53.27 | 361,200 |
06 Feb 2024 | 52.23 | 53.14 | 51.93 | 53.13 | 53.13 | 428,600 |
05 Feb 2024 | 51.79 | 52.86 | 50.84 | 52.32 | 52.32 | 444,800 |
02 Feb 2024 | 51.25 | 52.20 | 50.86 | 51.99 | 51.99 | 277,400 |
01 Feb 2024 | 53.13 | 53.23 | 51.53 | 51.92 | 51.92 | 606,100 |
31 Jan 2024 | 54.54 | 54.66 | 52.44 | 52.56 | 52.56 | 474,200 |
30 Jan 2024 | 56.00 | 56.52 | 54.43 | 54.96 | 54.96 | 262,200 |
29 Jan 2024 | 54.67 | 56.64 | 54.29 | 56.52 | 56.52 | 365,500 |
26 Jan 2024 | 55.86 | 56.04 | 54.18 | 54.77 | 54.77 | 472,100 |
25 Jan 2024 | 58.26 | 58.26 | 56.28 | 56.35 | 56.35 | 279,600 |
24 Jan 2024 | 58.25 | 58.43 | 56.95 | 56.98 | 56.98 | 393,800 |
23 Jan 2024 | 57.21 | 58.05 | 56.80 | 57.84 | 57.84 | 529,800 |
22 Jan 2024 | 56.39 | 57.88 | 56.29 | 57.00 | 57.00 | 501,400 |
19 Jan 2024 | 56.06 | 56.48 | 55.45 | 55.73 | 55.73 | 577,100 |
18 Jan 2024 | 55.29 | 55.80 | 54.37 | 55.25 | 55.25 | 375,600 |
17 Jan 2024 | 54.15 | 54.24 | 53.00 | 54.08 | 54.08 | 581,000 |
16 Jan 2024 | 55.79 | 56.12 | 54.70 | 55.00 | 55.00 | 664,100 |
12 Jan 2024 | 58.69 | 59.18 | 56.39 | 56.41 | 56.41 | 410,300 |
11 Jan 2024 | 57.75 | 58.57 | 57.08 | 58.19 | 58.19 | 395,800 |
10 Jan 2024 | 58.00 | 58.57 | 56.25 | 57.78 | 57.78 | 606,900 |
09 Jan 2024 | 56.76 | 58.77 | 56.50 | 57.88 | 57.88 | 489,600 |
08 Jan 2024 | 55.50 | 57.84 | 55.35 | 57.41 | 57.41 | 499,700 |
05 Jan 2024 | 54.50 | 56.20 | 54.01 | 55.07 | 55.07 | 499,500 |
04 Jan 2024 | 53.79 | 56.08 | 53.50 | 54.50 | 54.50 | 933,200 |
03 Jan 2024 | 57.59 | 58.07 | 56.20 | 56.71 | 56.71 | 754,900 |
02 Jan 2024 | 60.36 | 61.49 | 59.35 | 60.14 | 60.14 | 403,000 |
29 Dec 2023 | 62.21 | 62.61 | 61.04 | 61.29 | 61.29 | 301,000 |
28 Dec 2023 | 62.52 | 63.00 | 62.14 | 62.46 | 62.46 | 590,700 |
27 Dec 2023 | 63.60 | 63.60 | 62.28 | 62.71 | 62.71 | 225,800 |
26 Dec 2023 | 63.14 | 63.76 | 62.72 | 63.13 | 63.13 | 267,900 |
22 Dec 2023 | 63.10 | 63.62 | 62.51 | 62.66 | 62.66 | 472,000 |
21 Dec 2023 | 62.54 | 63.00 | 61.85 | 62.71 | 62.71 | 371,300 |
20 Dec 2023 | 62.54 | 63.65 | 61.32 | 61.37 | 61.37 | 555,900 |
19 Dec 2023 | 62.94 | 63.88 | 62.56 | 63.15 | 63.15 | 832,400 |
18 Dec 2023 | 64.09 | 64.09 | 62.34 | 62.50 | 62.50 | 940,900 |
15 Dec 2023 | 64.68 | 65.37 | 63.66 | 64.07 | 64.07 | 1,506,200 |
14 Dec 2023 | 62.83 | 64.95 | 62.82 | 64.03 | 64.03 | 899,300 |
13 Dec 2023 | 61.00 | 62.20 | 59.76 | 61.80 | 61.80 | 701,800 |
12 Dec 2023 | 61.50 | 61.90 | 60.68 | 60.87 | 60.87 | 381,000 |
11 Dec 2023 | 58.27 | 62.07 | 58.09 | 61.44 | 61.44 | 574,500 |
08 Dec 2023 | 56.83 | 58.33 | 56.83 | 57.82 | 57.82 | 1,412,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |