Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.34 | 47.73 | 47.20 | 47.41 | 47.41 | 1,255 |
02 May 2024 | 46.96 | 47.46 | 46.17 | 47.24 | 47.24 | 2,778 |
30 Apr 2024 | 47.43 | 48.35 | 46.35 | 46.77 | 46.77 | 10,661 |
29 Apr 2024 | 48.18 | 48.24 | 47.19 | 47.44 | 47.44 | 740 |
26 Apr 2024 | 47.94 | 48.20 | 47.24 | 48.02 | 48.02 | 125 |
25 Apr 2024 | 47.95 | 48.07 | 47.42 | 47.72 | 47.72 | 3,201 |
24 Apr 2024 | 48.83 | 49.01 | 47.91 | 48.04 | 48.04 | 5,664 |
23 Apr 2024 | 48.57 | 48.84 | 48.28 | 48.68 | 48.68 | 2,393 |
22 Apr 2024 | 48.45 | 48.92 | 48.42 | 48.53 | 48.53 | 1,813 |
19 Apr 2024 | 49.42 | 49.46 | 48.28 | 48.37 | 48.37 | 8,416 |
18 Apr 2024 | 50.52 | 50.56 | 49.66 | 49.66 | 49.66 | 2,055 |
17 Apr 2024 | 50.88 | 51.18 | 50.16 | 50.16 | 50.16 | 6,493 |
16 Apr 2024 | 50.18 | 51.36 | 50.00 | 50.64 | 50.64 | 1,242 |
15 Apr 2024 | 49.48 | 51.40 | 49.48 | 50.30 | 50.30 | 3,602 |
12 Apr 2024 | 49.87 | 50.70 | 49.28 | 49.34 | 49.34 | 2,190 |
11 Apr 2024 | 50.96 | 51.38 | 49.74 | 49.75 | 49.75 | 2,208 |
10 Apr 2024 | 51.54 | 52.14 | 50.78 | 50.78 | 50.78 | 4,555 |
09 Apr 2024 | 52.16 | 52.40 | 51.34 | 51.60 | 51.60 | 2,331 |
08 Apr 2024 | 51.18 | 52.48 | 50.90 | 52.10 | 52.10 | 13,179 |
05 Apr 2024 | 50.92 | 51.94 | 50.84 | 51.18 | 51.18 | 5,895 |
04 Apr 2024 | 51.30 | 51.94 | 51.04 | 51.04 | 51.04 | 4,042 |
03 Apr 2024 | 50.34 | 51.38 | 50.26 | 51.04 | 51.04 | 7,864 |
02 Apr 2024 | 50.44 | 51.62 | 50.26 | 50.44 | 50.44 | 44,815 |
28 Mar 2024 | 50.08 | 50.84 | 49.78 | 50.44 | 50.44 | 1,299 |
27 Mar 2024 | 49.76 | 50.32 | 49.57 | 50.02 | 50.02 | 642 |
26 Mar 2024 | 50.54 | 50.64 | 49.63 | 49.68 | 49.68 | 3,870 |
25 Mar 2024 | 50.50 | 50.92 | 50.24 | 50.36 | 50.36 | 1,267 |
22 Mar 2024 | 49.70 | 50.88 | 49.65 | 50.52 | 50.52 | 6,767 |
21 Mar 2024 | 50.30 | 50.64 | 49.71 | 49.72 | 49.72 | 4,517 |
20 Mar 2024 | 48.70 | 50.30 | 48.68 | 50.30 | 50.30 | 4,428 |
19 Mar 2024 | 48.12 | 48.95 | 47.92 | 48.70 | 48.70 | 2,240 |
18 Mar 2024 | 47.91 | 48.66 | 47.81 | 48.14 | 48.14 | 2,671 |
15 Mar 2024 | 47.78 | 48.27 | 47.78 | 47.93 | 47.93 | 481 |
14 Mar 2024 | 48.54 | 48.77 | 47.74 | 47.81 | 47.81 | 836 |
13 Mar 2024 | 49.04 | 49.16 | 48.15 | 48.58 | 48.58 | 3,146 |
12 Mar 2024 | 48.35 | 49.29 | 48.13 | 49.05 | 49.05 | 9,805 |
11 Mar 2024 | 48.80 | 48.97 | 48.03 | 48.19 | 48.19 | 2,883 |
08 Mar 2024 | 48.12 | 49.04 | 48.10 | 48.81 | 48.81 | 1,060 |
07 Mar 2024 | 48.33 | 48.91 | 48.04 | 48.19 | 48.19 | 4,575 |
06 Mar 2024 | 48.68 | 49.44 | 48.26 | 48.40 | 48.40 | 1,120 |
05 Mar 2024 | 49.17 | 49.28 | 48.38 | 48.53 | 48.53 | 3,576 |
04 Mar 2024 | 50.14 | 50.18 | 49.18 | 49.29 | 49.29 | 1,990 |
01 Mar 2024 | 50.34 | 50.68 | 49.76 | 50.24 | 50.24 | 5,910 |
29 Feb 2024 | 49.11 | 50.56 | 48.81 | 50.02 | 50.02 | 4,119 |
28 Feb 2024 | 49.92 | 50.10 | 49.20 | 49.35 | 49.35 | 6,151 |
27 Feb 2024 | 49.83 | 50.54 | 49.62 | 49.95 | 49.95 | 2,194 |
26 Feb 2024 | 49.85 | 50.20 | 49.46 | 49.99 | 49.99 | 11,948 |
23 Feb 2024 | 50.14 | 50.26 | 49.54 | 49.93 | 49.93 | 7,730 |
22 Feb 2024 | 47.29 | 51.34 | 47.29 | 50.14 | 50.14 | 11,408 |
21 Feb 2024 | 47.68 | 47.81 | 47.30 | 47.36 | 47.36 | 1,682 |
20 Feb 2024 | 46.81 | 47.86 | 46.52 | 47.60 | 47.60 | 3,093 |
19 Feb 2024 | 48.06 | 48.24 | 46.83 | 46.92 | 46.92 | 3,609 |
16 Feb 2024 | 48.74 | 49.03 | 47.98 | 48.06 | 48.06 | 4,262 |
15 Feb 2024 | 48.55 | 49.40 | 48.55 | 48.75 | 48.75 | 5,683 |
14 Feb 2024 | 48.43 | 48.96 | 48.38 | 48.60 | 48.60 | 4,120 |
13 Feb 2024 | 48.93 | 49.13 | 48.34 | 48.39 | 48.39 | 684 |
12 Feb 2024 | 48.07 | 49.23 | 48.03 | 48.98 | 48.98 | 1,504 |
09 Feb 2024 | 47.80 | 48.40 | 47.80 | 48.03 | 48.03 | 828 |
08 Feb 2024 | 47.85 | 48.07 | 47.74 | 47.88 | 47.88 | 2,831 |
07 Feb 2024 | 48.07 | 48.43 | 47.73 | 47.78 | 47.78 | 2,749 |
06 Feb 2024 | 47.13 | 48.48 | 47.13 | 48.06 | 48.06 | 1,998 |
05 Feb 2024 | 47.05 | 47.45 | 46.83 | 47.04 | 47.04 | 8,307 |
02 Feb 2024 | 47.96 | 48.16 | 44.63 | 46.97 | 46.97 | 8,112 |
01 Feb 2024 | 48.70 | 48.82 | 47.57 | 47.91 | 47.91 | 2,714 |
31 Jan 2024 | 49.03 | 49.24 | 48.67 | 48.68 | 48.68 | 600 |
30 Jan 2024 | 49.04 | 49.24 | 48.39 | 49.10 | 49.10 | 1,804 |
29 Jan 2024 | 49.22 | 49.39 | 48.35 | 49.06 | 49.06 | 2,169 |
26 Jan 2024 | 47.79 | 49.49 | 47.66 | 49.11 | 49.11 | 5,055 |
25 Jan 2024 | 47.79 | 48.01 | 47.33 | 47.80 | 47.80 | 727 |
24 Jan 2024 | 47.74 | 47.96 | 47.38 | 47.72 | 47.72 | 3,671 |
23 Jan 2024 | 47.60 | 47.78 | 47.05 | 47.40 | 47.40 | 874 |
22 Jan 2024 | 47.29 | 47.74 | 47.00 | 47.45 | 47.45 | 3,604 |
19 Jan 2024 | 47.93 | 48.11 | 47.10 | 47.43 | 47.43 | 5,535 |
18 Jan 2024 | 48.01 | 48.62 | 47.83 | 47.99 | 47.99 | 2,099 |
17 Jan 2024 | 47.86 | 48.16 | 47.56 | 47.94 | 47.94 | 3,202 |
16 Jan 2024 | 48.89 | 48.89 | 48.02 | 48.07 | 48.07 | 3,009 |
15 Jan 2024 | 49.30 | 49.37 | 48.66 | 49.03 | 49.03 | 2,800 |
12 Jan 2024 | 49.92 | 49.96 | 49.06 | 49.11 | 49.11 | 2,633 |
11 Jan 2024 | 50.58 | 50.58 | 49.35 | 49.74 | 49.74 | 3,976 |
10 Jan 2024 | 51.22 | 51.28 | 50.18 | 50.26 | 50.26 | 2,670 |
09 Jan 2024 | 51.72 | 51.98 | 50.64 | 51.26 | 51.26 | 3,760 |
08 Jan 2024 | 52.64 | 52.64 | 51.60 | 51.96 | 51.96 | 681 |
05 Jan 2024 | 52.56 | 53.14 | 51.98 | 52.36 | 52.36 | 1,061 |
04 Jan 2024 | 52.22 | 52.70 | 52.08 | 52.56 | 52.56 | 476 |
03 Jan 2024 | 52.06 | 52.68 | 51.96 | 52.04 | 52.04 | 1,247 |
02 Jan 2024 | 52.56 | 53.26 | 51.78 | 52.00 | 52.00 | 3,761 |
29 Dec 2023 | 52.74 | 52.98 | 52.62 | 52.88 | 52.88 | 1,564 |
28 Dec 2023 | 52.86 | 53.06 | 52.74 | 52.74 | 52.74 | 2,870 |
27 Dec 2023 | 53.20 | 53.20 | 52.72 | 52.72 | 52.72 | 4,094 |
22 Dec 2023 | 53.44 | 53.52 | 53.00 | 53.08 | 53.08 | 6,638 |
21 Dec 2023 | 53.34 | 54.62 | 53.16 | 53.46 | 53.46 | 13,678 |
20 Dec 2023 | 53.74 | 54.24 | 53.20 | 53.28 | 53.28 | 8,883 |
19 Dec 2023 | 54.90 | 55.10 | 53.64 | 53.86 | 53.86 | 22,026 |
18 Dec 2023 | 52.04 | 54.72 | 51.94 | 54.34 | 54.34 | 37,470 |
15 Dec 2023 | 52.00 | 52.32 | 51.72 | 52.08 | 52.08 | 10,998 |
14 Dec 2023 | 51.08 | 52.14 | 51.08 | 51.72 | 51.72 | 8,934 |
13 Dec 2023 | 50.04 | 51.34 | 49.96 | 51.28 | 51.28 | 6,993 |
12 Dec 2023 | 50.86 | 50.92 | 49.91 | 49.96 | 49.96 | 1,600 |
11 Dec 2023 | 50.90 | 51.34 | 50.58 | 50.90 | 50.90 | 6,690 |
08 Dec 2023 | 51.28 | 51.62 | 50.62 | 50.84 | 50.84 | 1,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |