Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.14 | 48.44 | 47.35 | 48.15 | 48.15 | 17,129 |
02 May 2024 | 46.86 | 48.12 | 46.75 | 47.83 | 47.83 | 42,160 |
01 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 10,890 |
30 Apr 2024 | 49.30 | 49.69 | 45.83 | 46.47 | 46.47 | 291,540 |
29 Apr 2024 | 48.52 | 49.72 | 48.76 | 49.39 | 49.39 | 74,474 |
26 Apr 2024 | 47.87 | 49.07 | 47.71 | 48.55 | 48.55 | 1,395,946 |
25 Apr 2024 | 49.08 | 49.30 | 47.85 | 49.19 | 49.19 | 1,799,047 |
24 Apr 2024 | 47.15 | 49.32 | 47.37 | 48.68 | 48.68 | 1,975,561 |
23 Apr 2024 | 48.10 | 48.62 | 46.44 | 47.18 | 47.18 | 489,532 |
22 Apr 2024 | 46.51 | 48.35 | 47.22 | 47.54 | 47.54 | 413,899 |
19 Apr 2024 | 48.25 | 49.12 | 46.66 | 47.82 | 47.82 | 826,872 |
18 Apr 2024 | 48.23 | 49.03 | 48.00 | 48.83 | 48.83 | 1,154,344 |
17 Apr 2024 | 48.16 | 48.93 | 47.87 | 48.40 | 48.40 | 1,019,302 |
16 Apr 2024 | 49.35 | 50.44 | 47.70 | 48.61 | 48.61 | 586,564 |
15 Apr 2024 | 49.94 | 51.20 | 49.87 | 50.37 | 50.37 | 652,567 |
12 Apr 2024 | 50.50 | 51.28 | 49.84 | 50.19 | 50.19 | 313,469 |
11 Apr 2024 | 50.31 | 50.64 | 49.42 | 50.22 | 50.22 | 517,928 |
10 Apr 2024 | 50.86 | 51.80 | 49.79 | 50.98 | 50.98 | 1,050,029 |
09 Apr 2024 | 50.50 | 51.24 | 49.95 | 50.61 | 50.61 | 545,329 |
08 Apr 2024 | 49.58 | 50.98 | 49.36 | 50.26 | 50.26 | 1,311,765 |
05 Apr 2024 | 48.71 | 49.90 | 48.26 | 49.48 | 49.48 | 512,039 |
04 Apr 2024 | 47.05 | 50.12 | 47.79 | 49.65 | 49.65 | 1,494,396 |
03 Apr 2024 | 47.51 | 48.35 | 47.25 | 48.31 | 48.31 | 988,037 |
02 Apr 2024 | 46.67 | 47.83 | 46.38 | 47.68 | 47.68 | 503,655 |
28 Mar 2024 | 46.09 | 47.12 | 46.13 | 46.78 | 46.78 | 446,935 |
27 Mar 2024 | 47.00 | 47.45 | 46.06 | 46.41 | 46.41 | 1,160,873 |
26 Mar 2024 | 45.78 | 46.80 | 45.40 | 46.74 | 46.74 | 633,630 |
25 Mar 2024 | 44.92 | 45.78 | 44.85 | 45.50 | 45.50 | 1,412,073 |
22 Mar 2024 | 44.50 | 45.58 | 44.81 | 45.35 | 45.35 | 727,004 |
21 Mar 2024 | 44.85 | 45.66 | 44.85 | 45.36 | 45.36 | 1,073,057 |
20 Mar 2024 | 43.80 | 44.65 | 43.39 | 44.54 | 44.54 | 887,112 |
19 Mar 2024 | 43.10 | 44.38 | 42.89 | 43.88 | 43.88 | 1,183,704 |
18 Mar 2024 | 42.33 | 44.01 | 42.28 | 43.54 | 43.54 | 1,257,338 |
15 Mar 2024 | 42.30 | 43.22 | 42.19 | 42.81 | 42.81 | 2,443,651 |
14 Mar 2024 | 41.58 | 43.69 | 41.61 | 42.44 | 42.44 | 5,032,577 |
13 Mar 2024 | 40.50 | 42.10 | 41.06 | 41.92 | 41.92 | 1,969,921 |
12 Mar 2024 | 39.52 | 41.62 | 39.46 | 40.13 | 40.13 | 219,245 |
11 Mar 2024 | 39.10 | 39.80 | 38.87 | 39.60 | 39.60 | 519,398 |
08 Mar 2024 | 39.39 | 40.01 | 39.00 | 39.63 | 39.63 | 176,291 |
07 Mar 2024 | 38.92 | 39.40 | 38.26 | 39.26 | 39.26 | 750,614 |
06 Mar 2024 | 37.83 | 39.28 | 37.95 | 38.41 | 38.41 | 1,934,704 |
05 Mar 2024 | 38.25 | 38.72 | 37.58 | 37.95 | 37.95 | 213,324 |
04 Mar 2024 | 38.60 | 38.76 | 38.33 | 38.49 | 38.49 | 158,172 |
01 Mar 2024 | 38.99 | 39.39 | 38.29 | 38.99 | 38.99 | 626,275 |
29 Feb 2024 | 38.78 | 39.03 | 38.28 | 38.53 | 38.53 | 780,319 |
28 Feb 2024 | 38.23 | 38.74 | 37.83 | 38.69 | 38.69 | 305,418 |
27 Feb 2024 | 37.93 | 38.63 | 37.60 | 38.29 | 38.29 | 330,521 |
26 Feb 2024 | 37.64 | 37.92 | 37.03 | 37.55 | 37.55 | 562,156 |
23 Feb 2024 | 37.87 | 37.88 | 37.37 | 37.61 | 37.61 | 1,597,493 |
22 Feb 2024 | 37.42 | 38.36 | 36.76 | 37.61 | 37.61 | 506,270 |
21 Feb 2024 | 36.51 | 37.29 | 36.33 | 36.99 | 36.99 | 1,540,833 |
20 Feb 2024 | 37.90 | 38.31 | 36.03 | 36.74 | 36.74 | 641,836 |
19 Feb 2024 | 38.14 | 38.67 | 37.94 | 38.09 | 38.09 | 509,467 |
16 Feb 2024 | 40.15 | 40.58 | 38.20 | 38.28 | 38.28 | 826,724 |
15 Feb 2024 | 38.65 | 40.43 | 37.69 | 39.78 | 39.78 | 1,324,038 |
14 Feb 2024 | 37.18 | 37.91 | 37.03 | 37.64 | 37.64 | 1,061,522 |
13 Feb 2024 | 38.00 | 38.09 | 36.91 | 37.62 | 37.62 | 793,821 |
12 Feb 2024 | 37.47 | 38.40 | 37.22 | 38.15 | 38.15 | 1,220,755 |
09 Feb 2024 | 36.40 | 37.69 | 35.99 | 37.09 | 37.09 | 635,064 |
08 Feb 2024 | 36.70 | 37.31 | 36.02 | 36.97 | 36.97 | 720,021 |
07 Feb 2024 | 35.50 | 36.67 | 35.27 | 36.31 | 36.31 | 482,880 |
06 Feb 2024 | 36.48 | 36.22 | 35.37 | 35.65 | 35.65 | 521,707 |
05 Feb 2024 | 36.03 | 37.14 | 35.28 | 36.10 | 36.10 | 732,148 |
02 Feb 2024 | 34.80 | 35.77 | 34.38 | 35.22 | 35.22 | 108,605 |
01 Feb 2024 | 35.00 | 35.42 | 34.38 | 34.60 | 34.60 | 28,789 |
31 Jan 2024 | 35.42 | 35.55 | 34.44 | 35.21 | 35.21 | 450,814 |
30 Jan 2024 | 35.52 | 36.00 | 34.10 | 34.78 | 34.78 | 1,162,082 |
29 Jan 2024 | 34.44 | 34.64 | 33.55 | 34.30 | 34.30 | 517,514 |
26 Jan 2024 | 34.24 | 34.53 | 34.00 | 34.26 | 34.26 | 440,471 |
25 Jan 2024 | 34.81 | 35.01 | 33.88 | 34.20 | 34.20 | 622,218 |
24 Jan 2024 | 35.14 | 35.34 | 34.57 | 34.82 | 34.82 | 268,491 |
23 Jan 2024 | 35.03 | 35.36 | 34.42 | 34.91 | 34.91 | 490,594 |
22 Jan 2024 | 34.25 | 34.99 | 34.03 | 34.75 | 34.75 | 2,460,774 |
19 Jan 2024 | 34.76 | 34.71 | 34.09 | 34.51 | 34.51 | 673,703 |
18 Jan 2024 | 34.00 | 34.76 | 33.55 | 34.42 | 34.42 | 434,025 |
17 Jan 2024 | 34.50 | 34.67 | 33.27 | 33.75 | 33.75 | 431,131 |
16 Jan 2024 | 34.77 | 34.85 | 34.00 | 34.43 | 34.43 | 1,666,555 |
15 Jan 2024 | 34.60 | 34.77 | 34.06 | 34.65 | 34.65 | 1,012,827 |
12 Jan 2024 | 35.70 | 35.94 | 34.46 | 34.86 | 34.86 | 878,701 |
11 Jan 2024 | 36.19 | 36.65 | 35.49 | 36.17 | 36.17 | 850,411 |
10 Jan 2024 | 35.97 | 36.35 | 35.66 | 35.83 | 35.83 | 615,140 |
09 Jan 2024 | 36.65 | 36.73 | 35.90 | 36.53 | 36.53 | 3,296,767 |
08 Jan 2024 | 36.37 | 36.58 | 35.76 | 36.44 | 36.44 | 219,381 |
05 Jan 2024 | 35.80 | 36.45 | 35.38 | 36.36 | 36.36 | 611,724 |
04 Jan 2024 | 36.44 | 36.50 | 35.92 | 35.93 | 35.93 | 2,608,729 |
03 Jan 2024 | 37.40 | 37.56 | 36.07 | 36.37 | 36.37 | 1,254,972 |
02 Jan 2024 | 36.90 | 37.74 | 36.68 | 37.34 | 37.34 | 481,310 |
29 Dec 2023 | 37.18 | 37.37 | 36.88 | 36.96 | 36.96 | 106,317 |
28 Dec 2023 | 37.53 | 37.60 | 37.02 | 37.15 | 37.15 | 122,138 |
27 Dec 2023 | 37.70 | 37.92 | 37.45 | 37.57 | 37.57 | 153,455 |
22 Dec 2023 | 38.15 | 38.32 | 37.54 | 38.06 | 38.06 | 174,751 |
21 Dec 2023 | 38.21 | 38.79 | 37.51 | 38.00 | 38.00 | 313,856 |
20 Dec 2023 | 39.21 | 39.59 | 38.38 | 38.55 | 38.55 | 851,246 |
19 Dec 2023 | 39.35 | 39.56 | 38.92 | 39.17 | 39.17 | 1,048,576 |
18 Dec 2023 | 39.24 | 39.45 | 38.99 | 39.21 | 39.21 | 631,409 |
15 Dec 2023 | 38.10 | 40.15 | 39.21 | 39.28 | 39.28 | 1,080,525 |
14 Dec 2023 | 37.62 | 39.28 | 36.47 | 38.56 | 38.56 | 1,188,473 |
13 Dec 2023 | 37.70 | 37.90 | 36.54 | 37.17 | 37.17 | 200,294 |
12 Dec 2023 | 38.09 | 38.71 | 37.22 | 37.67 | 37.67 | 314,585 |
11 Dec 2023 | 37.87 | 38.21 | 37.51 | 38.00 | 38.00 | 143,240 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |