Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 46.04 | 46.06 | 42.00 | 44.34 | 44.34 | 7,115 |
07 May 2024 | 45.96 | 46.14 | 45.16 | 46.06 | 46.06 | 1,161 |
06 May 2024 | 45.46 | 46.04 | 45.32 | 45.80 | 45.80 | 1,380 |
03 May 2024 | 44.94 | 45.78 | 44.94 | 45.28 | 45.28 | 1,086 |
02 May 2024 | 45.36 | 45.36 | 44.58 | 44.88 | 44.88 | 850 |
30 Apr 2024 | 46.22 | 46.22 | 45.12 | 45.16 | 45.16 | 1,258 |
29 Apr 2024 | 46.54 | 46.54 | 45.90 | 46.16 | 46.16 | 893 |
26 Apr 2024 | 46.30 | 46.62 | 46.08 | 46.42 | 46.42 | 374 |
25 Apr 2024 | 47.08 | 47.08 | 45.82 | 45.92 | 45.92 | 1,110 |
24 Apr 2024 | 46.82 | 47.48 | 46.82 | 47.12 | 47.12 | 2,012 |
23 Apr 2024 | 46.36 | 46.98 | 46.34 | 46.82 | 46.82 | 1,254 |
22 Apr 2024 | 45.68 | 46.48 | 45.60 | 46.30 | 46.30 | 859 |
19 Apr 2024 | 45.08 | 45.76 | 44.80 | 45.38 | 45.38 | 868 |
18 Apr 2024 | 46.64 | 46.78 | 45.14 | 45.46 | 45.46 | 4,536 |
17 Apr 2024 | 47.12 | 47.34 | 46.60 | 46.60 | 46.60 | 1,122 |
16 Apr 2024 | 47.42 | 47.46 | 46.76 | 47.16 | 47.16 | 484 |
15 Apr 2024 | 48.26 | 48.90 | 47.60 | 47.62 | 47.62 | 2,012 |
12 Apr 2024 | 48.72 | 49.42 | 48.04 | 48.06 | 48.06 | - |
11 Apr 2024 | 48.86 | 49.12 | 47.92 | 48.60 | 48.60 | 900 |
10 Apr 2024 | 49.60 | 50.15 | 48.28 | 48.90 | 48.90 | 774 |
09 Apr 2024 | 50.10 | 50.50 | 49.44 | 49.50 | 49.50 | 2,412 |
08 Apr 2024 | 49.28 | 50.35 | 49.12 | 50.15 | 50.15 | 2,347 |
05 Apr 2024 | 48.64 | 49.58 | 48.62 | 49.26 | 49.26 | 2,020 |
04 Apr 2024 | 48.00 | 49.36 | 47.24 | 48.72 | 48.72 | 1,981 |
03 Apr 2024 | 47.86 | 48.26 | 47.40 | 48.08 | 48.08 | 4,180 |
02 Apr 2024 | 48.90 | 49.10 | 47.76 | 47.92 | 47.92 | 3,756 |
28 Mar 2024 | 48.20 | 49.01 | 48.11 | 48.94 | 48.94 | 394 |
27 Mar 2024 | 47.68 | 48.59 | 47.68 | 48.30 | 48.30 | 1,065 |
26 Mar 2024 | 47.14 | 47.73 | 46.97 | 47.57 | 47.57 | 474 |
25 Mar 2024 | 47.73 | 47.80 | 46.92 | 47.09 | 47.09 | 850 |
22 Mar 2024 | 47.47 | 48.24 | 47.40 | 47.55 | 47.55 | 2,066 |
21 Mar 2024 | 47.42 | 47.93 | 47.23 | 47.52 | 47.52 | 264 |
20 Mar 2024 | 48.93 | 49.09 | 46.78 | 47.41 | 47.41 | 6,692 |
19 Mar 2024 | 49.21 | 49.21 | 47.77 | 48.96 | 48.96 | 494 |
18 Mar 2024 | 49.78 | 49.94 | 48.38 | 49.10 | 49.10 | 2,264 |
15 Mar 2024 | 48.83 | 52.32 | 48.61 | 49.54 | 49.54 | 3,761 |
14 Mar 2024 | 48.61 | 48.99 | 48.16 | 48.99 | 48.99 | 270 |
13 Mar 2024 | 48.85 | 49.12 | 48.58 | 48.69 | 48.69 | 1,097 |
12 Mar 2024 | 48.50 | 48.86 | 47.81 | 48.83 | 48.83 | 1,055 |
11 Mar 2024 | 48.36 | 48.36 | 47.66 | 48.32 | 48.32 | 1,497 |
08 Mar 2024 | 48.83 | 48.90 | 48.15 | 48.19 | 48.19 | 1,146 |
07 Mar 2024 | 48.10 | 48.95 | 48.05 | 48.90 | 48.90 | 420 |
06 Mar 2024 | 47.90 | 48.37 | 47.63 | 48.31 | 48.31 | 910 |
05 Mar 2024 | 48.27 | 48.72 | 47.76 | 47.82 | 47.82 | 291 |
04 Mar 2024 | 48.42 | 49.04 | 48.14 | 48.56 | 48.56 | 5,254 |
01 Mar 2024 | 47.72 | 48.37 | 47.34 | 48.23 | 48.23 | 2,422 |
29 Feb 2024 | 47.57 | 47.89 | 47.40 | 47.69 | 47.69 | 1,166 |
28 Feb 2024 | 47.50 | 47.61 | 47.11 | 47.49 | 47.49 | 1,001 |
27 Feb 2024 | 47.60 | 48.45 | 47.43 | 47.61 | 47.61 | 417 |
26 Feb 2024 | 48.70 | 48.97 | 47.46 | 47.50 | 47.50 | 1,946 |
23 Feb 2024 | 48.46 | 49.08 | 48.43 | 48.79 | 48.79 | 2,368 |
22 Feb 2024 | 47.05 | 48.99 | 47.00 | 48.56 | 48.56 | 2,692 |
21 Feb 2024 | 46.07 | 46.60 | 45.92 | 46.25 | 46.25 | 1,580 |
20 Feb 2024 | 46.16 | 46.37 | 45.89 | 46.18 | 46.18 | 1,741 |
19 Feb 2024 | 48.09 | 48.43 | 46.18 | 46.18 | 46.18 | 9,330 |
16 Feb 2024 | 49.18 | 49.64 | 49.00 | 49.11 | 49.11 | 742 |
15 Feb 2024 | 49.57 | 50.06 | 48.84 | 49.11 | 49.11 | 304 |
14 Feb 2024 | 48.69 | 49.77 | 48.61 | 49.59 | 49.59 | 1,045 |
13 Feb 2024 | 49.51 | 49.65 | 48.11 | 48.71 | 48.71 | 2,690 |
12 Feb 2024 | 50.06 | 50.44 | 49.58 | 49.59 | 49.59 | 2,770 |
09 Feb 2024 | 49.70 | 50.14 | 49.56 | 50.14 | 50.14 | 3,421 |
08 Feb 2024 | 49.49 | 49.83 | 49.16 | 49.77 | 49.77 | 2,314 |
07 Feb 2024 | 50.04 | 50.04 | 49.10 | 49.30 | 49.30 | 2,454 |
06 Feb 2024 | 48.42 | 50.00 | 48.12 | 49.79 | 49.79 | 1,354 |
05 Feb 2024 | 48.28 | 48.63 | 47.97 | 48.32 | 48.32 | 948 |
02 Feb 2024 | 49.26 | 49.55 | 48.28 | 48.54 | 48.54 | 1,158 |
01 Feb 2024 | 48.32 | 49.16 | 48.09 | 49.16 | 49.16 | 622 |
31 Jan 2024 | 48.71 | 48.77 | 47.85 | 48.12 | 48.12 | 1,577 |
30 Jan 2024 | 49.75 | 50.42 | 48.98 | 49.06 | 49.06 | 1,329 |
29 Jan 2024 | 49.97 | 49.98 | 49.19 | 49.80 | 49.80 | 1,433 |
26 Jan 2024 | 48.92 | 50.60 | 48.75 | 49.85 | 49.85 | 6,698 |
25 Jan 2024 | 48.50 | 48.80 | 48.31 | 48.45 | 48.45 | 2,540 |
24 Jan 2024 | 48.19 | 48.62 | 48.06 | 48.44 | 48.44 | 587 |
23 Jan 2024 | 47.60 | 47.99 | 47.25 | 47.80 | 47.80 | 690 |
22 Jan 2024 | 47.16 | 48.09 | 47.05 | 47.54 | 47.54 | 1,720 |
19 Jan 2024 | 46.75 | 47.08 | 46.41 | 46.97 | 46.97 | 3,206 |
18 Jan 2024 | 45.03 | 46.67 | 45.00 | 46.67 | 46.67 | 1,663 |
17 Jan 2024 | 44.52 | 45.21 | 44.33 | 44.97 | 44.97 | 275 |
16 Jan 2024 | 45.07 | 45.12 | 44.68 | 44.94 | 44.94 | 2,280 |
15 Jan 2024 | 45.33 | 45.43 | 45.07 | 45.09 | 45.09 | 490 |
12 Jan 2024 | 43.99 | 45.49 | 43.94 | 45.35 | 45.35 | 5,652 |
11 Jan 2024 | 44.01 | 44.25 | 43.52 | 43.92 | 43.92 | 1,852 |
10 Jan 2024 | 43.44 | 43.89 | 43.30 | 43.81 | 43.81 | 900 |
09 Jan 2024 | 43.87 | 44.09 | 43.20 | 43.50 | 43.50 | 1,184 |
08 Jan 2024 | 43.52 | 44.00 | 42.76 | 43.97 | 43.97 | 1,624 |
05 Jan 2024 | 43.71 | 43.90 | 42.82 | 43.22 | 43.22 | 1,071 |
04 Jan 2024 | 43.93 | 44.20 | 43.29 | 43.91 | 43.91 | 2,092 |
03 Jan 2024 | 44.84 | 45.19 | 43.73 | 43.78 | 43.78 | 1,306 |
02 Jan 2024 | 45.42 | 45.76 | 44.77 | 44.77 | 44.77 | 1,739 |
29 Dec 2023 | 45.42 | 45.66 | 45.31 | 45.31 | 45.31 | 626 |
28 Dec 2023 | 45.89 | 46.04 | 45.20 | 45.37 | 45.37 | 518 |
27 Dec 2023 | 45.18 | 46.10 | 45.15 | 45.61 | 45.61 | 1,530 |
22 Dec 2023 | 45.20 | 45.34 | 44.87 | 45.13 | 45.13 | 475 |
21 Dec 2023 | 44.79 | 45.62 | 44.73 | 45.33 | 45.33 | 240 |
20 Dec 2023 | 44.95 | 45.48 | 44.56 | 44.79 | 44.79 | 611 |
19 Dec 2023 | 44.62 | 45.12 | 44.54 | 44.98 | 44.98 | 1,392 |
18 Dec 2023 | 45.55 | 45.62 | 44.36 | 44.59 | 44.59 | 2,890 |
15 Dec 2023 | 44.20 | 45.72 | 44.15 | 45.70 | 45.70 | 2,041 |
14 Dec 2023 | 43.45 | 44.58 | 43.42 | 44.09 | 44.09 | 2,045 |
13 Dec 2023 | 42.50 | 43.48 | 42.43 | 43.26 | 43.26 | 844 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |