Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 45.16 | 46.43 | 45.16 | 46.18 | 46.18 | 414,650 |
02 May 2024 | 44.65 | 45.14 | 43.99 | 44.80 | 44.80 | 447,400 |
01 May 2024 | 44.69 | 45.42 | 44.18 | 44.30 | 44.30 | 700,900 |
30 Apr 2024 | 45.40 | 45.86 | 44.71 | 44.73 | 44.73 | 586,100 |
29 Apr 2024 | 46.30 | 46.74 | 45.31 | 45.42 | 45.42 | 773,300 |
26 Apr 2024 | 46.75 | 46.82 | 45.78 | 46.31 | 46.31 | 802,000 |
25 Apr 2024 | 47.91 | 49.05 | 46.30 | 46.51 | 46.51 | 1,151,700 |
24 Apr 2024 | 50.48 | 50.92 | 49.72 | 49.87 | 49.87 | 656,400 |
23 Apr 2024 | 50.85 | 51.55 | 50.24 | 50.33 | 50.33 | 528,800 |
22 Apr 2024 | 50.18 | 51.17 | 49.90 | 50.94 | 50.94 | 514,800 |
19 Apr 2024 | 48.81 | 49.91 | 48.81 | 49.91 | 49.91 | 444,600 |
18 Apr 2024 | 48.79 | 49.31 | 48.47 | 48.87 | 48.87 | 345,800 |
17 Apr 2024 | 49.24 | 49.24 | 48.37 | 48.70 | 48.70 | 419,600 |
16 Apr 2024 | 49.25 | 49.44 | 48.61 | 48.92 | 48.92 | 447,400 |
15 Apr 2024 | 49.51 | 49.77 | 48.97 | 49.30 | 49.30 | 366,300 |
12 Apr 2024 | 49.68 | 49.81 | 49.07 | 49.26 | 49.26 | 277,600 |
11 Apr 2024 | 50.46 | 50.46 | 49.77 | 49.98 | 49.98 | 362,400 |
10 Apr 2024 | 50.77 | 50.79 | 50.12 | 50.14 | 50.14 | 354,600 |
09 Apr 2024 | 51.76 | 52.11 | 51.30 | 51.52 | 51.52 | 309,300 |
08 Apr 2024 | 51.96 | 52.05 | 51.52 | 51.71 | 51.71 | 347,000 |
05 Apr 2024 | 51.95 | 52.47 | 51.59 | 51.80 | 51.80 | 299,000 |
04 Apr 2024 | 51.67 | 52.13 | 51.20 | 51.93 | 51.93 | 554,900 |
03 Apr 2024 | 51.11 | 51.94 | 51.11 | 51.17 | 51.17 | 268,400 |
02 Apr 2024 | 51.85 | 51.85 | 50.96 | 51.25 | 51.25 | 306,600 |
01 Apr 2024 | 52.75 | 52.75 | 51.91 | 52.02 | 52.02 | 335,100 |
28 Mar 2024 | 52.94 | 53.21 | 52.71 | 52.75 | 52.75 | 315,400 |
27 Mar 2024 | 53.00 | 53.24 | 52.73 | 53.10 | 53.10 | 435,000 |
26 Mar 2024 | 52.85 | 53.07 | 52.54 | 52.75 | 52.75 | 340,700 |
25 Mar 2024 | 52.74 | 52.82 | 51.98 | 52.74 | 52.74 | 701,400 |
22 Mar 2024 | 52.99 | 53.40 | 52.10 | 52.39 | 52.39 | 449,600 |
21 Mar 2024 | 52.88 | 53.25 | 52.36 | 52.87 | 52.87 | 599,600 |
20 Mar 2024 | 53.37 | 53.41 | 52.56 | 52.69 | 52.69 | 600,000 |
19 Mar 2024 | 53.20 | 53.78 | 53.20 | 53.34 | 53.34 | 392,300 |
18 Mar 2024 | 52.22 | 53.39 | 52.20 | 53.21 | 53.21 | 500,600 |
15 Mar 2024 | 51.75 | 52.74 | 51.75 | 52.30 | 52.30 | 941,200 |
14 Mar 2024 | 52.92 | 52.92 | 51.51 | 52.00 | 52.00 | 364,500 |
13 Mar 2024 | 52.50 | 53.33 | 52.50 | 52.96 | 52.96 | 707,100 |
12 Mar 2024 | 52.00 | 53.00 | 51.12 | 52.35 | 52.35 | 662,600 |
11 Mar 2024 | 51.93 | 52.16 | 51.03 | 51.98 | 51.98 | 429,000 |
08 Mar 2024 | 52.65 | 53.05 | 52.08 | 52.20 | 52.20 | 538,700 |
07 Mar 2024 | 53.19 | 53.26 | 52.49 | 52.60 | 52.60 | 443,900 |
06 Mar 2024 | 53.22 | 53.69 | 52.82 | 52.90 | 52.90 | 496,000 |
05 Mar 2024 | 53.37 | 53.37 | 52.48 | 52.77 | 52.77 | 732,500 |
04 Mar 2024 | 54.04 | 54.04 | 53.41 | 53.52 | 53.52 | 554,300 |
01 Mar 2024 | 54.26 | 54.32 | 53.49 | 53.77 | 53.77 | 625,500 |
29 Feb 2024 | 57.06 | 57.06 | 54.21 | 54.39 | 54.39 | 874,500 |
28 Feb 2024 | 52.56 | 56.67 | 52.25 | 55.65 | 55.65 | 1,379,100 |
27 Feb 2024 | 51.19 | 51.19 | 49.96 | 50.62 | 50.62 | 796,000 |
26 Feb 2024 | 50.11 | 51.25 | 50.11 | 50.93 | 50.93 | 555,800 |
23 Feb 2024 | 49.91 | 50.82 | 49.64 | 50.40 | 50.40 | 473,800 |
22 Feb 2024 | 48.64 | 50.18 | 48.64 | 50.08 | 50.08 | 575,100 |
21 Feb 2024 | 48.96 | 48.98 | 48.00 | 48.59 | 48.59 | 552,400 |
20 Feb 2024 | 49.26 | 49.83 | 48.76 | 48.93 | 48.93 | 488,700 |
16 Feb 2024 | 50.16 | 50.57 | 49.60 | 49.69 | 49.69 | 283,000 |
15 Feb 2024 | 49.55 | 50.82 | 48.80 | 50.52 | 50.52 | 460,600 |
14 Feb 2024 | 48.95 | 49.47 | 48.42 | 49.16 | 49.16 | 387,300 |
13 Feb 2024 | 48.32 | 49.34 | 48.18 | 48.46 | 48.46 | 402,600 |
12 Feb 2024 | 48.67 | 49.29 | 48.67 | 49.16 | 49.16 | 291,800 |
09 Feb 2024 | 48.52 | 48.79 | 47.94 | 48.73 | 48.73 | 228,400 |
08 Feb 2024 | 47.99 | 48.69 | 47.90 | 48.30 | 48.30 | 258,400 |
07 Feb 2024 | 48.72 | 48.74 | 47.73 | 47.89 | 47.89 | 279,000 |
06 Feb 2024 | 47.82 | 48.53 | 47.34 | 48.50 | 48.50 | 355,500 |
05 Feb 2024 | 48.16 | 48.16 | 47.44 | 47.67 | 47.67 | 286,600 |
02 Feb 2024 | 48.09 | 49.06 | 47.88 | 48.67 | 48.67 | 212,600 |
01 Feb 2024 | 48.12 | 48.77 | 47.67 | 48.59 | 48.59 | 342,400 |
31 Jan 2024 | 49.33 | 49.40 | 47.98 | 48.00 | 48.00 | 304,100 |
30 Jan 2024 | 49.62 | 49.82 | 49.17 | 49.31 | 49.31 | 235,600 |
29 Jan 2024 | 49.04 | 49.87 | 48.50 | 49.83 | 49.83 | 447,300 |
26 Jan 2024 | 48.55 | 49.72 | 48.52 | 49.28 | 49.28 | 371,900 |
25 Jan 2024 | 49.10 | 49.12 | 48.10 | 48.23 | 48.23 | 316,200 |
24 Jan 2024 | 49.86 | 49.95 | 48.68 | 48.70 | 48.70 | 417,200 |
23 Jan 2024 | 49.74 | 49.95 | 49.35 | 49.65 | 49.65 | 661,800 |
22 Jan 2024 | 49.07 | 49.52 | 48.87 | 49.40 | 49.40 | 544,400 |
19 Jan 2024 | 47.80 | 48.60 | 47.44 | 48.53 | 48.53 | 406,600 |
18 Jan 2024 | 47.35 | 47.86 | 46.95 | 47.71 | 47.71 | 442,000 |
17 Jan 2024 | 47.41 | 47.94 | 46.92 | 47.21 | 47.21 | 360,700 |
16 Jan 2024 | 48.00 | 48.06 | 47.60 | 47.87 | 47.87 | 450,800 |
12 Jan 2024 | 49.40 | 49.95 | 48.06 | 48.47 | 48.47 | 356,400 |
11 Jan 2024 | 49.00 | 49.43 | 48.56 | 48.96 | 48.96 | 364,200 |
10 Jan 2024 | 48.01 | 49.26 | 48.01 | 49.21 | 49.21 | 438,900 |
09 Jan 2024 | 47.55 | 48.42 | 47.42 | 47.95 | 47.95 | 261,400 |
08 Jan 2024 | 47.55 | 48.16 | 47.50 | 48.14 | 48.14 | 316,700 |
05 Jan 2024 | 47.53 | 48.20 | 47.06 | 47.70 | 47.70 | 384,600 |
04 Jan 2024 | 47.88 | 47.95 | 47.44 | 47.75 | 47.75 | 366,500 |
03 Jan 2024 | 48.36 | 48.70 | 47.80 | 47.94 | 47.94 | 609,400 |
02 Jan 2024 | 49.39 | 49.67 | 49.13 | 49.18 | 49.18 | 370,500 |
29 Dec 2023 | 49.67 | 49.97 | 49.45 | 49.56 | 49.56 | 239,700 |
28 Dec 2023 | 49.61 | 49.94 | 49.53 | 49.80 | 49.80 | 258,600 |
27 Dec 2023 | 50.30 | 50.77 | 49.35 | 49.85 | 49.85 | 341,200 |
26 Dec 2023 | 50.50 | 50.68 | 50.20 | 50.32 | 50.32 | 259,700 |
22 Dec 2023 | 50.40 | 50.77 | 50.16 | 50.45 | 50.45 | 321,200 |
21 Dec 2023 | 49.81 | 51.06 | 49.24 | 50.28 | 50.28 | 353,700 |
20 Dec 2023 | 49.75 | 51.00 | 48.80 | 49.66 | 49.66 | 556,200 |
19 Dec 2023 | 49.63 | 50.06 | 49.25 | 49.83 | 49.83 | 451,300 |
18 Dec 2023 | 49.97 | 49.97 | 48.72 | 49.53 | 49.53 | 394,100 |
15 Dec 2023 | 50.11 | 50.71 | 49.52 | 49.90 | 49.90 | 1,052,300 |
14 Dec 2023 | 49.29 | 50.68 | 49.10 | 50.11 | 50.11 | 752,100 |
13 Dec 2023 | 47.58 | 48.78 | 47.10 | 48.75 | 48.75 | 652,200 |
12 Dec 2023 | 49.59 | 49.59 | 47.52 | 47.70 | 47.70 | 729,500 |
11 Dec 2023 | 48.50 | 49.65 | 48.50 | 49.26 | 49.26 | 519,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |