Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 44.46 | 44.49 | 44.14 | 44.17 | 44.17 | 238,200 |
09 May 2024 | 44.39 | 44.43 | 44.16 | 44.37 | 44.37 | 57,300 |
08 May 2024 | 44.40 | 44.66 | 44.25 | 44.36 | 44.36 | 36,300 |
07 May 2024 | 44.04 | 44.32 | 44.01 | 44.10 | 44.10 | 50,700 |
06 May 2024 | 43.82 | 43.88 | 43.60 | 43.82 | 43.82 | 57,700 |
03 May 2024 | 43.62 | 43.78 | 43.52 | 43.60 | 43.60 | 34,100 |
02 May 2024 | 42.43 | 42.91 | 42.25 | 42.85 | 42.85 | 59,400 |
01 May 2024 | 41.87 | 42.68 | 41.68 | 42.01 | 42.01 | 35,300 |
30 Apr 2024 | 43.09 | 43.09 | 41.98 | 41.98 | 41.98 | 45,400 |
29 Apr 2024 | 43.90 | 44.20 | 43.89 | 44.10 | 44.10 | 59,100 |
26 Apr 2024 | 43.28 | 43.53 | 43.14 | 43.40 | 43.40 | 98,800 |
25 Apr 2024 | 42.85 | 43.31 | 42.66 | 43.27 | 43.27 | 50,300 |
24 Apr 2024 | 43.89 | 44.06 | 43.78 | 44.01 | 44.01 | 34,900 |
23 Apr 2024 | 43.49 | 43.79 | 43.43 | 43.75 | 43.75 | 54,200 |
22 Apr 2024 | 42.87 | 43.21 | 42.86 | 43.07 | 43.07 | 60,200 |
19 Apr 2024 | 42.55 | 42.70 | 42.32 | 42.49 | 42.49 | 52,800 |
18 Apr 2024 | 42.21 | 42.91 | 42.15 | 42.53 | 42.53 | 67,600 |
17 Apr 2024 | 43.32 | 43.41 | 42.94 | 43.20 | 43.20 | 74,200 |
16 Apr 2024 | 43.38 | 43.79 | 43.30 | 43.70 | 43.70 | 92,000 |
15 Apr 2024 | 44.28 | 44.30 | 43.13 | 43.23 | 43.23 | 54,900 |
12 Apr 2024 | 44.17 | 44.26 | 43.85 | 43.89 | 43.89 | 39,400 |
11 Apr 2024 | 44.43 | 45.01 | 44.22 | 45.00 | 45.00 | 55,800 |
10 Apr 2024 | 44.42 | 44.44 | 44.05 | 44.36 | 44.36 | 37,600 |
09 Apr 2024 | 46.01 | 46.01 | 45.40 | 45.88 | 45.88 | 68,900 |
08 Apr 2024 | 45.96 | 45.96 | 45.71 | 45.73 | 45.73 | 130,400 |
05 Apr 2024 | 45.03 | 45.96 | 44.97 | 45.83 | 45.83 | 117,900 |
04 Apr 2024 | 45.18 | 45.58 | 44.58 | 44.60 | 44.60 | 63,200 |
03 Apr 2024 | 44.85 | 45.46 | 44.85 | 45.37 | 45.37 | 140,900 |
02 Apr 2024 | 45.35 | 45.41 | 45.09 | 45.31 | 45.31 | 30,700 |
01 Apr 2024 | 46.12 | 46.33 | 45.67 | 46.02 | 46.02 | 44,100 |
28 Mar 2024 | 46.08 | 46.30 | 45.87 | 46.11 | 46.11 | 41,600 |
27 Mar 2024 | 46.37 | 46.64 | 46.30 | 46.64 | 46.64 | 47,800 |
26 Mar 2024 | 46.01 | 46.34 | 45.90 | 46.14 | 46.14 | 46,900 |
25 Mar 2024 | 46.09 | 46.37 | 46.09 | 46.20 | 46.20 | 66,000 |
22 Mar 2024 | 46.83 | 46.83 | 46.42 | 46.64 | 46.64 | 106,400 |
21 Mar 2024 | 46.43 | 46.75 | 46.21 | 46.62 | 46.62 | 39,400 |
20 Mar 2024 | 48.36 | 48.73 | 48.07 | 48.72 | 48.72 | 41,400 |
19 Mar 2024 | 48.23 | 48.44 | 48.04 | 48.32 | 48.32 | 36,300 |
18 Mar 2024 | 48.33 | 48.39 | 48.22 | 48.35 | 48.35 | 56,100 |
15 Mar 2024 | 48.58 | 48.88 | 48.35 | 48.69 | 48.69 | 38,300 |
14 Mar 2024 | 48.84 | 48.96 | 48.63 | 48.75 | 48.75 | 38,400 |
13 Mar 2024 | 49.26 | 49.45 | 49.12 | 49.29 | 49.29 | 35,200 |
12 Mar 2024 | 48.73 | 49.32 | 48.53 | 49.28 | 49.28 | 34,600 |
11 Mar 2024 | 48.86 | 49.03 | 48.51 | 49.02 | 49.02 | 59,400 |
08 Mar 2024 | 49.47 | 49.52 | 49.10 | 49.12 | 49.12 | 49,400 |
07 Mar 2024 | 49.19 | 49.70 | 49.16 | 49.65 | 49.65 | 37,900 |
06 Mar 2024 | 48.06 | 48.50 | 48.05 | 48.41 | 48.41 | 51,400 |
05 Mar 2024 | 48.63 | 48.63 | 47.74 | 47.82 | 47.82 | 37,200 |
04 Mar 2024 | 48.95 | 49.11 | 48.81 | 48.94 | 48.94 | 87,600 |
01 Mar 2024 | 48.55 | 48.90 | 48.28 | 48.89 | 48.89 | 52,500 |
29 Feb 2024 | 48.80 | 48.90 | 48.39 | 48.70 | 48.70 | 31,900 |
28 Feb 2024 | 48.21 | 48.46 | 48.02 | 48.28 | 48.28 | 27,000 |
27 Feb 2024 | 48.33 | 48.65 | 48.30 | 48.42 | 48.42 | 40,200 |
26 Feb 2024 | 48.78 | 48.78 | 48.36 | 48.45 | 48.45 | 29,600 |
23 Feb 2024 | 49.09 | 49.09 | 48.62 | 48.82 | 48.82 | 48,200 |
22 Feb 2024 | 47.53 | 48.10 | 47.47 | 48.10 | 48.10 | 219,400 |
21 Feb 2024 | 46.65 | 47.20 | 46.63 | 47.20 | 47.20 | 199,000 |
20 Feb 2024 | 47.18 | 47.33 | 46.91 | 47.26 | 47.26 | 121,700 |
16 Feb 2024 | 46.91 | 47.46 | 46.70 | 47.18 | 47.18 | 218,000 |
15 Feb 2024 | 47.06 | 47.51 | 46.97 | 47.51 | 47.51 | 329,200 |
14 Feb 2024 | 46.51 | 47.32 | 46.44 | 47.27 | 47.27 | 523,100 |
13 Feb 2024 | 43.76 | 44.15 | 43.61 | 43.96 | 43.96 | 440,200 |
12 Feb 2024 | 44.79 | 44.87 | 44.62 | 44.69 | 44.69 | 37,500 |
09 Feb 2024 | 45.05 | 45.47 | 44.96 | 45.47 | 45.47 | 37,800 |
08 Feb 2024 | 44.79 | 45.00 | 44.74 | 44.92 | 44.92 | 37,500 |
07 Feb 2024 | 44.35 | 44.55 | 44.31 | 44.47 | 44.47 | 41,100 |
06 Feb 2024 | 43.92 | 44.05 | 43.84 | 44.05 | 44.05 | 127,300 |
05 Feb 2024 | 43.81 | 44.04 | 43.67 | 44.04 | 44.04 | 89,200 |
02 Feb 2024 | 44.53 | 44.58 | 44.22 | 44.46 | 44.46 | 57,300 |
01 Feb 2024 | 44.56 | 45.15 | 44.47 | 45.10 | 45.10 | 136,100 |
31 Jan 2024 | 45.11 | 45.20 | 44.56 | 44.62 | 44.62 | 39,700 |
30 Jan 2024 | 45.39 | 45.39 | 45.08 | 45.15 | 45.15 | 38,300 |
29 Jan 2024 | 44.33 | 44.97 | 44.33 | 44.97 | 44.97 | 29,000 |
26 Jan 2024 | 44.68 | 44.89 | 44.56 | 44.63 | 44.63 | 36,600 |
25 Jan 2024 | 44.68 | 44.97 | 44.51 | 44.68 | 44.68 | 51,000 |
24 Jan 2024 | 44.67 | 44.74 | 44.14 | 44.14 | 44.14 | 105,100 |
23 Jan 2024 | 43.65 | 43.73 | 43.38 | 43.73 | 43.73 | 119,700 |
22 Jan 2024 | 44.20 | 44.20 | 43.84 | 43.85 | 43.85 | 32,100 |
19 Jan 2024 | 42.62 | 43.18 | 42.61 | 43.18 | 43.18 | 40,300 |
18 Jan 2024 | 42.33 | 42.98 | 42.26 | 42.98 | 42.98 | 33,500 |
17 Jan 2024 | 41.73 | 41.83 | 41.45 | 41.83 | 41.83 | 61,200 |
16 Jan 2024 | 42.03 | 42.11 | 41.72 | 41.90 | 41.90 | 144,900 |
12 Jan 2024 | 41.95 | 42.31 | 41.95 | 42.22 | 42.22 | 112,200 |
11 Jan 2024 | 40.66 | 40.88 | 40.37 | 40.88 | 40.88 | 34,800 |
10 Jan 2024 | 40.15 | 40.15 | 39.80 | 40.10 | 40.10 | 28,000 |
09 Jan 2024 | 40.37 | 40.44 | 40.23 | 40.32 | 40.32 | 29,100 |
08 Jan 2024 | 40.73 | 41.06 | 40.69 | 41.04 | 41.04 | 25,800 |
05 Jan 2024 | 40.49 | 40.86 | 40.28 | 40.36 | 40.36 | 23,900 |
04 Jan 2024 | 40.81 | 41.16 | 40.81 | 40.92 | 40.92 | 27,400 |
03 Jan 2024 | 40.47 | 40.78 | 40.37 | 40.65 | 40.65 | 38,800 |
02 Jan 2024 | 41.50 | 41.50 | 41.24 | 41.35 | 41.35 | 35,400 |
29 Dec 2023 | 41.90 | 41.99 | 41.70 | 41.85 | 41.85 | 15,900 |
28 Dec 2023 | 41.94 | 42.15 | 41.94 | 42.07 | 42.07 | 51,800 |
27 Dec 2023 | 42.15 | 42.53 | 42.15 | 42.49 | 42.49 | 268,200 |
26 Dec 2023 | 41.64 | 41.91 | 41.35 | 41.78 | 41.78 | 33,800 |
22 Dec 2023 | 41.59 | 41.63 | 41.45 | 41.50 | 41.50 | 54,400 |
21 Dec 2023 | 41.46 | 41.74 | 41.32 | 41.73 | 41.73 | 38,700 |
20 Dec 2023 | 41.60 | 41.80 | 41.20 | 41.20 | 41.20 | 45,900 |
19 Dec 2023 | 41.50 | 42.01 | 41.50 | 42.01 | 42.01 | 41,800 |
18 Dec 2023 | 41.93 | 42.11 | 41.74 | 42.08 | 42.08 | 62,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |