Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 55.37 | 55.84 | 55.33 | 55.77 | 55.77 | 103,605 |
25 Apr 2024 | 54.59 | 55.81 | 54.47 | 55.68 | 55.68 | 94,100 |
24 Apr 2024 | 56.64 | 56.72 | 55.98 | 56.19 | 56.19 | 108,000 |
23 Apr 2024 | 55.10 | 56.05 | 55.10 | 55.90 | 55.90 | 84,900 |
22 Apr 2024 | 54.58 | 54.99 | 54.51 | 54.83 | 54.83 | 240,800 |
19 Apr 2024 | 55.10 | 55.30 | 54.56 | 54.81 | 54.81 | 187,500 |
18 Apr 2024 | 54.95 | 55.58 | 54.70 | 55.29 | 55.29 | 141,800 |
17 Apr 2024 | 55.36 | 55.45 | 54.90 | 55.01 | 55.01 | 110,900 |
16 Apr 2024 | 54.66 | 54.94 | 54.18 | 54.30 | 54.30 | 185,200 |
15 Apr 2024 | 55.93 | 55.94 | 54.72 | 54.73 | 54.73 | 125,800 |
12 Apr 2024 | 54.93 | 55.09 | 54.39 | 54.54 | 54.54 | 66,100 |
11 Apr 2024 | 54.96 | 55.43 | 54.23 | 55.41 | 55.41 | 96,300 |
10 Apr 2024 | 54.24 | 55.14 | 54.24 | 54.88 | 54.88 | 266,200 |
09 Apr 2024 | 55.84 | 55.84 | 55.07 | 55.18 | 55.18 | 259,100 |
08 Apr 2024 | 56.47 | 56.52 | 56.25 | 56.27 | 56.27 | 292,400 |
05 Apr 2024 | 54.90 | 55.58 | 54.86 | 55.54 | 55.54 | 210,500 |
04 Apr 2024 | 56.32 | 56.37 | 55.35 | 55.65 | 55.65 | 232,600 |
03 Apr 2024 | 55.16 | 55.96 | 55.13 | 55.86 | 55.86 | 199,300 |
02 Apr 2024 | 54.94 | 55.32 | 54.73 | 55.32 | 55.32 | 255,900 |
01 Apr 2024 | 57.52 | 57.52 | 56.24 | 56.38 | 56.38 | 76,100 |
28 Mar 2024 | 57.16 | 57.16 | 56.54 | 56.65 | 56.65 | 580,600 |
27 Mar 2024 | 57.38 | 57.51 | 56.51 | 56.81 | 56.81 | 109,800 |
26 Mar 2024 | 56.91 | 57.22 | 56.87 | 56.88 | 56.88 | 63,200 |
25 Mar 2024 | 56.42 | 56.54 | 56.15 | 56.26 | 56.26 | 469,700 |
22 Mar 2024 | 55.94 | 56.08 | 55.65 | 55.91 | 55.91 | 527,000 |
21 Mar 2024 | 56.28 | 56.34 | 55.91 | 55.99 | 55.99 | 209,600 |
20 Mar 2024 | 55.20 | 56.07 | 55.18 | 55.95 | 55.95 | 332,900 |
19 Mar 2024 | 55.73 | 55.98 | 55.57 | 55.77 | 55.77 | 293,300 |
18 Mar 2024 | 55.51 | 55.55 | 55.08 | 55.15 | 55.15 | 207,500 |
15 Mar 2024 | 54.84 | 55.28 | 54.81 | 55.05 | 55.05 | 562,800 |
14 Mar 2024 | 55.12 | 55.28 | 54.31 | 54.37 | 54.37 | 242,600 |
13 Mar 2024 | 54.18 | 54.52 | 54.17 | 54.31 | 54.31 | 226,900 |
12 Mar 2024 | 53.32 | 54.13 | 53.22 | 54.11 | 54.11 | 339,200 |
11 Mar 2024 | 53.33 | 53.35 | 52.80 | 53.15 | 53.15 | 289,000 |
08 Mar 2024 | 52.99 | 53.59 | 52.82 | 53.26 | 53.26 | 355,800 |
07 Mar 2024 | 53.81 | 54.00 | 53.52 | 53.92 | 53.92 | 244,600 |
06 Mar 2024 | 53.95 | 54.27 | 53.95 | 54.10 | 54.10 | 351,900 |
05 Mar 2024 | 53.87 | 53.90 | 53.43 | 53.69 | 53.69 | 349,300 |
04 Mar 2024 | 52.77 | 53.31 | 52.77 | 53.27 | 53.27 | 345,400 |
01 Mar 2024 | 52.14 | 52.43 | 52.00 | 52.33 | 52.33 | 253,400 |
29 Feb 2024 | 52.74 | 52.74 | 52.16 | 52.37 | 52.37 | 370,200 |
28 Feb 2024 | 52.25 | 52.37 | 52.18 | 52.27 | 52.27 | 233,000 |
27 Feb 2024 | 52.31 | 52.37 | 51.85 | 52.06 | 52.06 | 134,200 |
26 Feb 2024 | 52.43 | 52.50 | 52.27 | 52.35 | 52.35 | 128,300 |
23 Feb 2024 | 52.56 | 52.58 | 52.03 | 52.26 | 52.26 | 61,500 |
22 Feb 2024 | 51.43 | 51.93 | 51.43 | 51.80 | 51.80 | 64,600 |
21 Feb 2024 | 51.11 | 51.20 | 50.78 | 51.04 | 51.04 | 277,200 |
20 Feb 2024 | 51.68 | 51.90 | 51.31 | 51.47 | 51.47 | 67,000 |
16 Feb 2024 | 50.00 | 50.70 | 49.97 | 50.38 | 50.38 | 64,800 |
15 Feb 2024 | 49.20 | 49.48 | 49.13 | 49.48 | 49.48 | 117,700 |
14 Feb 2024 | 47.13 | 47.28 | 47.07 | 47.14 | 47.14 | 103,300 |
13 Feb 2024 | 46.61 | 46.61 | 46.12 | 46.35 | 46.35 | 82,900 |
12 Feb 2024 | 46.92 | 47.17 | 46.86 | 47.11 | 47.11 | 56,500 |
09 Feb 2024 | 47.36 | 47.70 | 47.18 | 47.69 | 47.69 | 101,100 |
08 Feb 2024 | 47.24 | 47.37 | 46.99 | 47.13 | 47.13 | 73,700 |
07 Feb 2024 | 47.41 | 47.41 | 47.06 | 47.34 | 47.34 | 130,100 |
06 Feb 2024 | 47.55 | 47.64 | 47.35 | 47.58 | 47.58 | 82,100 |
05 Feb 2024 | 47.06 | 47.27 | 46.85 | 47.27 | 47.27 | 111,100 |
02 Feb 2024 | 47.15 | 47.47 | 47.14 | 47.45 | 47.45 | 71,100 |
01 Feb 2024 | 46.87 | 47.27 | 46.78 | 47.08 | 47.08 | 130,300 |
31 Jan 2024 | 47.30 | 47.34 | 46.59 | 46.64 | 46.64 | 92,700 |
30 Jan 2024 | 47.32 | 47.38 | 47.13 | 47.29 | 47.29 | 119,600 |
29 Jan 2024 | 47.11 | 47.39 | 46.99 | 47.34 | 47.34 | 93,600 |
26 Jan 2024 | 46.95 | 47.22 | 46.92 | 47.03 | 47.03 | 78,700 |
25 Jan 2024 | 46.69 | 46.75 | 46.36 | 46.69 | 46.69 | 175,900 |
24 Jan 2024 | 46.91 | 46.91 | 46.45 | 46.49 | 46.49 | 110,300 |
23 Jan 2024 | 45.66 | 45.92 | 45.57 | 45.80 | 45.80 | 67,600 |
22 Jan 2024 | 46.76 | 46.87 | 46.65 | 46.80 | 46.80 | 102,800 |
19 Jan 2024 | 46.12 | 46.55 | 45.84 | 46.51 | 46.51 | 399,600 |
18 Jan 2024 | 46.10 | 46.56 | 46.08 | 46.56 | 46.56 | 106,600 |
17 Jan 2024 | 45.11 | 45.34 | 45.06 | 45.26 | 45.26 | 73,100 |
16 Jan 2024 | 45.51 | 45.74 | 45.38 | 45.49 | 45.49 | 170,000 |
12 Jan 2024 | 46.45 | 46.55 | 46.06 | 46.16 | 46.16 | 115,700 |
11 Jan 2024 | 45.06 | 45.19 | 44.74 | 45.10 | 45.10 | 110,600 |
10 Jan 2024 | 44.60 | 44.92 | 44.60 | 44.83 | 44.83 | 189,700 |
09 Jan 2024 | 44.04 | 44.24 | 43.98 | 44.15 | 44.15 | 130,200 |
08 Jan 2024 | 44.18 | 44.30 | 44.03 | 44.29 | 44.29 | 180,200 |
05 Jan 2024 | 43.61 | 43.97 | 43.54 | 43.65 | 43.65 | 109,700 |
04 Jan 2024 | 43.40 | 43.95 | 43.40 | 43.68 | 43.68 | 248,100 |
03 Jan 2024 | 43.25 | 43.38 | 43.04 | 43.32 | 43.32 | 107,900 |
02 Jan 2024 | 43.82 | 43.88 | 43.56 | 43.68 | 43.68 | 106,900 |
29 Dec 2023 | 44.16 | 44.27 | 43.97 | 44.13 | 44.13 | 88,600 |
28 Dec 2023 | 44.22 | 44.35 | 44.07 | 44.20 | 44.20 | 90,300 |
27 Dec 2023 | 44.06 | 44.54 | 44.05 | 44.49 | 44.49 | 145,900 |
26 Dec 2023 | 43.90 | 44.34 | 43.90 | 44.16 | 44.16 | 108,200 |
22 Dec 2023 | 44.00 | 44.15 | 43.80 | 44.07 | 44.07 | 119,100 |
21 Dec 2023 | 43.49 | 44.01 | 43.49 | 44.00 | 44.00 | 178,700 |
20 Dec 2023 | 43.14 | 43.32 | 42.88 | 42.88 | 42.88 | 112,200 |
19 Dec 2023 | 43.81 | 43.97 | 43.77 | 43.91 | 43.91 | 140,900 |
18 Dec 2023 | 43.79 | 43.99 | 43.59 | 43.92 | 43.92 | 246,600 |
15 Dec 2023 | 43.45 | 43.81 | 43.43 | 43.52 | 43.52 | 146,000 |
14 Dec 2023 | 44.58 | 44.65 | 43.97 | 44.12 | 44.12 | 720,600 |
13 Dec 2023 | 44.88 | 45.48 | 44.50 | 45.39 | 45.39 | 649,600 |
12 Dec 2023 | 44.71 | 45.32 | 44.67 | 45.24 | 45.24 | 434,300 |
11 Dec 2023 | 44.25 | 44.56 | 44.23 | 44.50 | 44.50 | 510,200 |
08 Dec 2023 | 43.96 | 44.39 | 43.96 | 44.34 | 44.34 | 628,700 |
07 Dec 2023 | 44.07 | 44.37 | 44.03 | 44.31 | 44.31 | 410,600 |
06 Dec 2023 | 44.15 | 44.25 | 43.98 | 43.98 | 43.98 | 531,900 |
05 Dec 2023 | 43.21 | 43.37 | 43.03 | 43.32 | 43.32 | 775,300 |
04 Dec 2023 | 43.79 | 43.89 | 43.53 | 43.74 | 43.74 | 2,551,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |