Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.96 | 47.16 | 46.25 | 46.40 | 46.40 | 137,183 |
02 May 2024 | 45.41 | 47.05 | 45.16 | 46.90 | 46.90 | 196,400 |
01 May 2024 | 44.43 | 45.28 | 44.20 | 44.95 | 44.95 | 174,000 |
30 Apr 2024 | 43.71 | 44.75 | 43.14 | 44.50 | 44.50 | 272,100 |
29 Apr 2024 | 43.90 | 44.03 | 43.59 | 43.72 | 43.72 | 108,700 |
26 Apr 2024 | 43.45 | 44.30 | 43.33 | 43.56 | 43.56 | 114,500 |
25 Apr 2024 | 44.42 | 44.55 | 43.45 | 43.51 | 43.51 | 132,700 |
24 Apr 2024 | 44.01 | 44.68 | 43.71 | 44.53 | 44.53 | 133,000 |
23 Apr 2024 | 44.75 | 45.10 | 44.00 | 44.42 | 44.42 | 153,700 |
22 Apr 2024 | 45.36 | 45.46 | 44.63 | 44.68 | 44.68 | 149,000 |
19 Apr 2024 | 44.47 | 45.59 | 44.47 | 45.35 | 45.35 | 140,800 |
18 Apr 2024 | 44.88 | 45.14 | 44.43 | 44.73 | 44.73 | 145,700 |
17 Apr 2024 | 44.98 | 45.24 | 44.72 | 44.91 | 44.91 | 129,500 |
16 Apr 2024 | 46.02 | 46.02 | 44.62 | 44.62 | 44.62 | 127,600 |
15 Apr 2024 | 46.61 | 46.88 | 45.70 | 46.03 | 46.03 | 118,700 |
12 Apr 2024 | 46.39 | 46.44 | 45.94 | 46.28 | 46.28 | 99,700 |
11 Apr 2024 | 47.30 | 47.43 | 46.59 | 46.76 | 46.76 | 101,800 |
10 Apr 2024 | 47.32 | 47.32 | 46.40 | 47.03 | 47.03 | 126,300 |
09 Apr 2024 | 48.41 | 48.51 | 47.66 | 47.97 | 47.97 | 121,200 |
08 Apr 2024 | 49.61 | 49.61 | 47.98 | 48.27 | 48.27 | 107,100 |
05 Apr 2024 | 49.14 | 49.67 | 48.70 | 49.61 | 49.61 | 104,800 |
04 Apr 2024 | 49.97 | 50.27 | 49.13 | 49.21 | 49.21 | 133,200 |
03 Apr 2024 | 49.28 | 49.84 | 48.86 | 49.56 | 49.56 | 206,800 |
02 Apr 2024 | 49.43 | 50.58 | 48.87 | 49.64 | 49.64 | 241,100 |
01 Apr 2024 | 47.43 | 50.25 | 46.73 | 49.43 | 49.43 | 384,000 |
28 Mar 2024 | 47.09 | 47.75 | 46.79 | 47.46 | 47.46 | 164,900 |
27 Mar 2024 | 46.92 | 47.29 | 46.49 | 46.87 | 46.87 | 90,700 |
26 Mar 2024 | 47.33 | 47.42 | 46.50 | 46.57 | 46.57 | 101,100 |
25 Mar 2024 | 47.76 | 47.82 | 46.94 | 47.20 | 47.20 | 77,800 |
22 Mar 2024 | 47.45 | 47.56 | 46.98 | 47.42 | 47.42 | 88,700 |
21 Mar 2024 | 47.84 | 47.89 | 47.25 | 47.52 | 47.52 | 139,000 |
20 Mar 2024 | 47.50 | 47.70 | 46.94 | 47.66 | 47.66 | 98,200 |
19 Mar 2024 | 47.87 | 48.12 | 47.20 | 47.49 | 47.49 | 116,200 |
18 Mar 2024 | 46.88 | 48.20 | 46.85 | 47.79 | 47.79 | 141,100 |
15 Mar 2024 | 47.01 | 47.40 | 46.45 | 47.08 | 47.08 | 273,400 |
14 Mar 2024 | 47.83 | 47.83 | 47.11 | 47.27 | 47.27 | 115,500 |
13 Mar 2024 | 48.27 | 48.78 | 47.48 | 47.79 | 47.79 | 126,900 |
12 Mar 2024 | 48.50 | 48.93 | 47.94 | 48.19 | 48.19 | 135,700 |
11 Mar 2024 | 49.60 | 49.85 | 47.63 | 48.58 | 48.58 | 151,600 |
08 Mar 2024 | 50.46 | 50.46 | 47.60 | 49.84 | 49.84 | 170,600 |
07 Mar 2024 | 50.87 | 51.26 | 49.97 | 50.46 | 50.46 | 137,800 |
06 Mar 2024 | 51.95 | 51.95 | 50.72 | 51.14 | 51.14 | 115,600 |
05 Mar 2024 | 52.28 | 52.61 | 51.74 | 51.85 | 51.85 | 156,600 |
04 Mar 2024 | 51.71 | 52.52 | 51.71 | 52.11 | 52.11 | 95,500 |
01 Mar 2024 | 52.48 | 52.48 | 51.53 | 51.62 | 51.62 | 132,100 |
29 Feb 2024 | 51.50 | 52.90 | 51.50 | 52.64 | 52.64 | 256,200 |
28 Feb 2024 | 51.18 | 51.48 | 50.76 | 51.21 | 51.21 | 85,700 |
27 Feb 2024 | 50.76 | 51.64 | 50.72 | 51.44 | 51.44 | 126,300 |
26 Feb 2024 | 50.78 | 51.35 | 50.59 | 50.85 | 50.85 | 85,900 |
23 Feb 2024 | 49.86 | 51.11 | 49.76 | 51.09 | 51.09 | 187,600 |
22 Feb 2024 | 50.28 | 50.28 | 49.13 | 50.08 | 50.08 | 183,500 |
21 Feb 2024 | 50.34 | 50.71 | 50.08 | 50.48 | 50.48 | 89,500 |
20 Feb 2024 | 49.33 | 50.61 | 49.33 | 50.36 | 50.36 | 105,300 |
16 Feb 2024 | 50.05 | 50.18 | 49.48 | 49.73 | 49.73 | 196,900 |
15 Feb 2024 | 49.76 | 50.59 | 49.52 | 50.09 | 50.09 | 133,300 |
14 Feb 2024 | 48.46 | 49.86 | 48.22 | 49.71 | 49.71 | 179,000 |
13 Feb 2024 | 48.38 | 48.64 | 47.47 | 48.20 | 48.20 | 192,800 |
12 Feb 2024 | 48.32 | 49.51 | 48.00 | 49.14 | 49.14 | 126,300 |
09 Feb 2024 | 47.16 | 48.04 | 46.64 | 48.01 | 48.01 | 136,100 |
08 Feb 2024 | 46.59 | 47.42 | 46.59 | 47.24 | 47.24 | 147,000 |
07 Feb 2024 | 46.31 | 46.73 | 46.07 | 46.50 | 46.50 | 90,200 |
06 Feb 2024 | 45.98 | 46.67 | 45.89 | 46.25 | 46.25 | 104,100 |
05 Feb 2024 | 46.28 | 46.57 | 45.86 | 46.13 | 46.13 | 96,800 |
02 Feb 2024 | 46.78 | 46.78 | 46.24 | 46.58 | 46.58 | 136,800 |
01 Feb 2024 | 46.28 | 47.24 | 46.08 | 47.22 | 47.22 | 101,900 |
31 Jan 2024 | 47.04 | 47.19 | 46.12 | 46.24 | 46.24 | 156,800 |
30 Jan 2024 | 47.30 | 47.37 | 46.62 | 47.10 | 47.10 | 93,100 |
29 Jan 2024 | 47.20 | 47.46 | 46.81 | 47.46 | 47.46 | 127,400 |
26 Jan 2024 | 47.55 | 47.75 | 46.96 | 47.17 | 47.17 | 127,100 |
25 Jan 2024 | 46.90 | 47.34 | 46.27 | 47.30 | 47.30 | 131,500 |
24 Jan 2024 | 47.89 | 47.89 | 46.60 | 46.62 | 46.62 | 128,100 |
23 Jan 2024 | 48.33 | 48.33 | 47.03 | 47.43 | 47.43 | 148,300 |
22 Jan 2024 | 47.39 | 48.46 | 47.01 | 47.94 | 47.94 | 317,800 |
19 Jan 2024 | 48.36 | 48.36 | 46.82 | 47.00 | 47.00 | 293,500 |
18 Jan 2024 | 47.95 | 48.29 | 47.84 | 48.26 | 48.26 | 113,600 |
17 Jan 2024 | 46.44 | 48.20 | 46.19 | 48.13 | 48.13 | 215,700 |
16 Jan 2024 | 49.79 | 49.97 | 46.55 | 46.66 | 46.66 | 445,400 |
12 Jan 2024 | 50.22 | 50.39 | 49.93 | 50.23 | 50.23 | 131,100 |
11 Jan 2024 | 50.23 | 50.23 | 49.53 | 49.81 | 49.81 | 169,000 |
10 Jan 2024 | 50.01 | 50.48 | 49.63 | 50.43 | 50.43 | 136,900 |
09 Jan 2024 | 50.66 | 50.75 | 50.00 | 50.10 | 50.10 | 152,000 |
08 Jan 2024 | 51.69 | 51.86 | 50.75 | 51.05 | 51.05 | 145,300 |
05 Jan 2024 | 52.07 | 52.41 | 50.74 | 51.42 | 51.42 | 260,300 |
04 Jan 2024 | 53.29 | 53.57 | 52.25 | 52.38 | 52.38 | 268,100 |
03 Jan 2024 | 53.28 | 53.58 | 52.52 | 53.03 | 53.03 | 327,300 |
02 Jan 2024 | 49.27 | 53.30 | 49.27 | 53.14 | 53.14 | 356,200 |
29 Dec 2023 | 49.50 | 50.11 | 48.82 | 49.72 | 49.72 | 206,800 |
28 Dec 2023 | 49.94 | 50.09 | 49.56 | 49.65 | 49.65 | 115,900 |
27 Dec 2023 | 49.73 | 50.20 | 49.43 | 49.76 | 49.76 | 95,500 |
26 Dec 2023 | 49.20 | 50.00 | 48.96 | 49.80 | 49.80 | 97,200 |
22 Dec 2023 | 49.83 | 50.23 | 49.28 | 49.34 | 49.34 | 123,600 |
21 Dec 2023 | 50.37 | 50.65 | 49.08 | 49.45 | 49.45 | 117,400 |
20 Dec 2023 | 50.24 | 50.47 | 49.61 | 50.01 | 50.01 | 186,800 |
19 Dec 2023 | 50.07 | 50.74 | 49.86 | 50.36 | 50.36 | 170,500 |
18 Dec 2023 | 49.35 | 49.87 | 49.03 | 49.71 | 49.71 | 131,000 |
15 Dec 2023 | 51.24 | 51.24 | 49.46 | 49.46 | 49.46 | 363,400 |
14 Dec 2023 | 52.54 | 52.74 | 49.44 | 50.97 | 50.97 | 175,200 |
13 Dec 2023 | 51.40 | 51.98 | 50.88 | 51.96 | 51.96 | 159,600 |
12 Dec 2023 | 49.84 | 51.48 | 49.50 | 51.40 | 51.40 | 241,400 |
11 Dec 2023 | 46.57 | 49.47 | 46.46 | 49.43 | 49.43 | 226,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |