Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 44.95 | 46.88 | 44.79 | 46.18 | 46.18 | 452,500 |
08 May 2024 | 44.52 | 44.95 | 44.45 | 44.89 | 44.89 | 294,500 |
07 May 2024 | 45.07 | 45.42 | 44.44 | 44.74 | 44.74 | 375,400 |
06 May 2024 | 44.95 | 45.24 | 44.53 | 44.90 | 44.90 | 331,900 |
03 May 2024 | 45.26 | 45.56 | 44.27 | 44.80 | 44.80 | 475,100 |
02 May 2024 | 44.85 | 45.08 | 43.98 | 44.61 | 44.61 | 320,600 |
01 May 2024 | 44.68 | 45.44 | 43.65 | 44.48 | 44.48 | 294,900 |
30 Apr 2024 | 44.21 | 45.16 | 44.21 | 44.77 | 44.77 | 350,000 |
29 Apr 2024 | 45.83 | 45.88 | 44.58 | 44.61 | 44.61 | 407,500 |
26 Apr 2024 | 45.13 | 46.12 | 45.04 | 45.45 | 45.45 | 392,800 |
25 Apr 2024 | 44.45 | 45.59 | 43.42 | 44.84 | 44.84 | 603,400 |
24 Apr 2024 | 44.75 | 45.49 | 44.51 | 45.04 | 45.04 | 566,000 |
23 Apr 2024 | 43.97 | 45.13 | 43.97 | 44.84 | 44.84 | 386,100 |
22 Apr 2024 | 42.69 | 44.81 | 42.68 | 43.90 | 43.90 | 986,000 |
19 Apr 2024 | 42.03 | 43.23 | 42.03 | 42.67 | 42.67 | 852,700 |
18 Apr 2024 | 42.40 | 42.64 | 41.63 | 42.02 | 42.02 | 736,500 |
17 Apr 2024 | 42.40 | 42.74 | 41.79 | 42.29 | 42.29 | 654,300 |
16 Apr 2024 | 41.87 | 42.43 | 41.00 | 42.15 | 42.15 | 899,900 |
15 Apr 2024 | 43.12 | 43.23 | 41.81 | 42.16 | 42.16 | 771,400 |
12 Apr 2024 | 43.11 | 43.89 | 41.96 | 43.03 | 43.03 | 692,200 |
11 Apr 2024 | 43.37 | 44.35 | 42.99 | 43.81 | 43.81 | 464,100 |
10 Apr 2024 | 44.55 | 46.35 | 43.21 | 43.42 | 43.42 | 1,090,400 |
09 Apr 2024 | 44.64 | 45.33 | 44.01 | 45.21 | 45.21 | 351,700 |
08 Apr 2024 | 44.64 | 45.06 | 44.22 | 44.55 | 44.55 | 418,200 |
05 Apr 2024 | 42.00 | 44.65 | 42.00 | 44.04 | 44.04 | 1,330,100 |
04 Apr 2024 | 43.50 | 43.96 | 41.78 | 41.99 | 41.99 | 1,319,800 |
03 Apr 2024 | 44.98 | 45.36 | 43.28 | 43.36 | 43.36 | 684,400 |
02 Apr 2024 | 46.66 | 46.85 | 44.74 | 45.19 | 45.19 | 670,400 |
01 Apr 2024 | 47.38 | 47.58 | 46.58 | 46.59 | 46.59 | 244,000 |
28 Mar 2024 | 47.23 | 48.44 | 46.84 | 47.25 | 47.25 | 391,500 |
27 Mar 2024 | 46.46 | 47.19 | 45.72 | 47.03 | 47.03 | 589,300 |
26 Mar 2024 | 46.11 | 46.63 | 45.78 | 46.26 | 46.26 | 202,800 |
25 Mar 2024 | 46.78 | 47.06 | 45.43 | 45.67 | 45.67 | 375,000 |
22 Mar 2024 | 46.45 | 47.19 | 46.05 | 46.75 | 46.75 | 549,300 |
21 Mar 2024 | 46.34 | 47.44 | 45.67 | 46.75 | 46.75 | 659,200 |
20 Mar 2024 | 46.06 | 46.17 | 45.19 | 45.95 | 45.95 | 615,400 |
19 Mar 2024 | 45.98 | 46.41 | 44.81 | 45.87 | 45.87 | 973,900 |
18 Mar 2024 | 46.79 | 47.28 | 45.90 | 46.40 | 46.40 | 710,400 |
15 Mar 2024 | 46.08 | 47.34 | 46.08 | 47.09 | 47.09 | 598,100 |
14 Mar 2024 | 46.93 | 46.94 | 45.91 | 46.43 | 46.43 | 406,600 |
13 Mar 2024 | 46.97 | 48.07 | 46.65 | 46.85 | 46.85 | 530,900 |
12 Mar 2024 | 47.43 | 47.43 | 46.25 | 47.03 | 47.03 | 287,200 |
11 Mar 2024 | 47.18 | 47.65 | 46.20 | 47.43 | 47.43 | 538,900 |
08 Mar 2024 | 48.69 | 48.91 | 46.71 | 47.18 | 47.18 | 433,800 |
07 Mar 2024 | 48.30 | 49.16 | 48.30 | 48.40 | 48.40 | 182,600 |
06 Mar 2024 | 48.55 | 49.04 | 47.77 | 48.19 | 48.19 | 185,100 |
05 Mar 2024 | 50.39 | 50.46 | 48.01 | 48.36 | 48.36 | 618,700 |
04 Mar 2024 | 48.47 | 51.40 | 48.20 | 50.24 | 50.24 | 971,800 |
01 Mar 2024 | 50.50 | 50.88 | 47.58 | 47.83 | 47.83 | 613,900 |
29 Feb 2024 | 47.78 | 50.04 | 44.75 | 50.01 | 50.01 | 2,512,300 |
28 Feb 2024 | 50.88 | 52.13 | 49.45 | 51.23 | 51.23 | 939,800 |
27 Feb 2024 | 50.97 | 51.86 | 50.76 | 51.45 | 51.45 | 719,000 |
26 Feb 2024 | 52.00 | 53.18 | 50.82 | 51.00 | 51.00 | 527,700 |
23 Feb 2024 | 51.17 | 52.10 | 50.44 | 52.00 | 52.00 | 413,600 |
22 Feb 2024 | 53.26 | 55.00 | 50.89 | 51.30 | 51.30 | 1,137,400 |
21 Feb 2024 | 49.02 | 52.94 | 49.02 | 51.98 | 51.98 | 1,509,400 |
20 Feb 2024 | 49.00 | 50.05 | 48.63 | 49.24 | 49.24 | 488,000 |
16 Feb 2024 | 49.72 | 50.50 | 49.10 | 49.25 | 49.25 | 443,500 |
15 Feb 2024 | 50.50 | 50.82 | 48.78 | 49.78 | 49.78 | 434,100 |
14 Feb 2024 | 49.40 | 50.28 | 48.47 | 49.85 | 49.85 | 475,700 |
13 Feb 2024 | 49.04 | 49.35 | 47.85 | 48.13 | 48.13 | 297,900 |
12 Feb 2024 | 48.00 | 51.09 | 48.00 | 50.70 | 50.70 | 606,200 |
09 Feb 2024 | 47.79 | 48.38 | 47.36 | 47.86 | 47.86 | 322,100 |
08 Feb 2024 | 46.04 | 48.75 | 45.70 | 48.00 | 48.00 | 489,500 |
07 Feb 2024 | 46.88 | 46.89 | 45.65 | 45.91 | 45.91 | 296,200 |
06 Feb 2024 | 45.34 | 47.00 | 45.08 | 46.41 | 46.41 | 404,000 |
05 Feb 2024 | 45.58 | 45.98 | 44.01 | 45.15 | 45.15 | 715,200 |
02 Feb 2024 | 46.57 | 46.76 | 45.60 | 46.09 | 46.09 | 448,200 |
01 Feb 2024 | 46.47 | 46.92 | 45.42 | 46.67 | 46.67 | 701,200 |
31 Jan 2024 | 47.59 | 48.44 | 46.29 | 46.39 | 46.39 | 475,100 |
30 Jan 2024 | 48.50 | 48.54 | 47.43 | 47.50 | 47.50 | 311,000 |
29 Jan 2024 | 46.60 | 48.76 | 46.46 | 48.42 | 48.42 | 662,700 |
26 Jan 2024 | 46.72 | 47.37 | 46.25 | 46.53 | 46.53 | 332,600 |
25 Jan 2024 | 44.71 | 46.44 | 44.71 | 46.40 | 46.40 | 616,500 |
24 Jan 2024 | 46.66 | 46.66 | 44.77 | 44.80 | 44.80 | 523,100 |
23 Jan 2024 | 47.59 | 48.03 | 45.10 | 45.61 | 45.61 | 827,600 |
22 Jan 2024 | 46.46 | 49.24 | 46.46 | 47.60 | 47.60 | 1,008,100 |
19 Jan 2024 | 47.17 | 47.17 | 44.31 | 46.32 | 46.32 | 1,368,800 |
18 Jan 2024 | 43.95 | 47.72 | 43.00 | 46.12 | 46.12 | 4,588,000 |
17 Jan 2024 | 48.61 | 50.19 | 47.88 | 49.98 | 49.98 | 2,443,200 |
16 Jan 2024 | 47.12 | 49.78 | 47.11 | 49.43 | 49.43 | 1,247,300 |
12 Jan 2024 | 48.39 | 48.69 | 46.99 | 47.88 | 47.88 | 1,668,900 |
11 Jan 2024 | 47.83 | 47.88 | 46.89 | 47.54 | 47.54 | 1,124,200 |
10 Jan 2024 | 46.51 | 48.00 | 46.46 | 47.65 | 47.65 | 945,500 |
09 Jan 2024 | 47.23 | 47.65 | 46.59 | 46.64 | 46.64 | 552,600 |
08 Jan 2024 | 45.70 | 47.90 | 45.70 | 47.43 | 47.43 | 782,000 |
05 Jan 2024 | 45.60 | 46.41 | 45.58 | 45.70 | 45.70 | 302,800 |
04 Jan 2024 | 46.00 | 46.53 | 45.55 | 46.19 | 46.19 | 319,000 |
03 Jan 2024 | 46.74 | 47.69 | 45.92 | 46.29 | 46.29 | 690,600 |
02 Jan 2024 | 48.43 | 48.55 | 46.75 | 47.38 | 47.38 | 1,159,900 |
29 Dec 2023 | 49.30 | 49.81 | 48.60 | 48.73 | 48.73 | 481,800 |
28 Dec 2023 | 50.61 | 50.94 | 49.06 | 49.50 | 49.50 | 563,500 |
27 Dec 2023 | 49.52 | 51.01 | 49.30 | 50.06 | 50.06 | 725,000 |
26 Dec 2023 | 46.50 | 49.13 | 46.50 | 49.03 | 49.03 | 339,600 |
22 Dec 2023 | 46.16 | 47.18 | 45.70 | 46.31 | 46.31 | 716,400 |
21 Dec 2023 | 47.91 | 48.43 | 45.82 | 46.80 | 46.80 | 1,559,900 |
20 Dec 2023 | 48.85 | 49.63 | 47.71 | 47.75 | 47.75 | 525,100 |
19 Dec 2023 | 49.22 | 49.44 | 48.35 | 49.04 | 49.04 | 724,200 |
18 Dec 2023 | 48.80 | 50.19 | 48.46 | 48.70 | 48.70 | 1,045,600 |
15 Dec 2023 | 50.90 | 51.09 | 48.33 | 48.68 | 48.68 | 2,033,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |