Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 50.20 | 50.31 | 48.84 | 49.03 | 49.03 | 592,700 |
24 Apr 2024 | 49.56 | 50.81 | 48.90 | 50.50 | 50.50 | 971,200 |
23 Apr 2024 | 49.26 | 50.47 | 49.26 | 49.90 | 49.90 | 593,400 |
22 Apr 2024 | 49.12 | 49.87 | 48.63 | 49.15 | 49.15 | 316,600 |
19 Apr 2024 | 47.56 | 49.01 | 47.56 | 48.91 | 48.91 | 379,300 |
18 Apr 2024 | 47.25 | 47.89 | 47.08 | 47.58 | 47.58 | 260,700 |
17 Apr 2024 | 47.35 | 47.85 | 46.94 | 46.94 | 46.94 | 290,000 |
16 Apr 2024 | 46.77 | 47.45 | 46.16 | 47.35 | 47.35 | 527,500 |
15 Apr 2024 | 48.54 | 49.08 | 46.97 | 46.98 | 46.98 | 319,300 |
12 Apr 2024 | 47.65 | 48.24 | 47.55 | 47.96 | 47.96 | 459,600 |
11 Apr 2024 | 49.04 | 49.04 | 47.50 | 47.80 | 47.80 | 419,100 |
10 Apr 2024 | 49.37 | 49.78 | 48.56 | 49.06 | 49.06 | 368,100 |
09 Apr 2024 | 50.83 | 51.38 | 49.79 | 50.25 | 50.25 | 313,300 |
08 Apr 2024 | 51.42 | 51.73 | 51.05 | 51.08 | 51.08 | 267,500 |
05 Apr 2024 | 50.57 | 51.53 | 50.57 | 51.30 | 51.30 | 410,900 |
04 Apr 2024 | 52.37 | 52.48 | 50.74 | 50.75 | 50.75 | 334,900 |
03 Apr 2024 | 50.54 | 51.60 | 50.48 | 51.49 | 51.49 | 235,200 |
02 Apr 2024 | 51.08 | 51.55 | 50.69 | 50.74 | 50.74 | 414,800 |
01 Apr 2024 | 51.40 | 51.50 | 50.72 | 50.95 | 50.95 | 294,600 |
28 Mar 2024 | 51.33 | 51.90 | 50.85 | 51.54 | 51.54 | 446,800 |
27 Mar 2024 | 49.89 | 51.22 | 49.76 | 51.19 | 51.19 | 313,700 |
26 Mar 2024 | 49.04 | 49.87 | 48.80 | 49.49 | 49.49 | 378,100 |
25 Mar 2024 | 47.64 | 49.23 | 47.64 | 49.03 | 49.03 | 309,800 |
22 Mar 2024 | 49.27 | 49.27 | 47.58 | 47.64 | 47.64 | 445,100 |
21 Mar 2024 | 48.91 | 49.60 | 48.49 | 49.13 | 49.13 | 402,800 |
20 Mar 2024 | 47.11 | 48.69 | 47.11 | 48.67 | 48.67 | 395,600 |
19 Mar 2024 | 47.14 | 47.88 | 46.91 | 47.44 | 47.44 | 501,300 |
18 Mar 2024 | 47.52 | 47.76 | 47.13 | 47.15 | 47.15 | 442,300 |
15 Mar 2024 | 47.15 | 47.99 | 47.15 | 47.58 | 47.58 | 737,600 |
14 Mar 2024 | 47.77 | 47.77 | 46.66 | 47.09 | 47.09 | 363,700 |
13 Mar 2024 | 47.35 | 47.97 | 47.35 | 47.64 | 47.64 | 373,700 |
12 Mar 2024 | 47.00 | 47.22 | 46.58 | 47.21 | 47.21 | 344,100 |
11 Mar 2024 | 46.09 | 47.08 | 45.99 | 46.79 | 46.79 | 348,400 |
08 Mar 2024 | 43.47 | 46.90 | 43.47 | 46.20 | 46.20 | 420,200 |
07 Mar 2024 | 46.19 | 46.71 | 45.81 | 45.86 | 45.86 | 436,200 |
06 Mar 2024 | 46.09 | 46.44 | 45.14 | 45.90 | 45.90 | 487,200 |
05 Mar 2024 | 45.26 | 46.46 | 45.26 | 45.79 | 45.79 | 404,800 |
04 Mar 2024 | 46.08 | 46.48 | 45.26 | 45.61 | 45.61 | 570,400 |
01 Mar 2024 | 46.14 | 46.88 | 45.68 | 46.16 | 46.16 | 438,800 |
29 Feb 2024 | 47.66 | 48.08 | 46.30 | 46.55 | 46.55 | 600,700 |
28 Feb 2024 | 47.12 | 47.68 | 47.11 | 47.13 | 47.13 | 327,400 |
27 Feb 2024 | 47.18 | 47.70 | 46.88 | 47.21 | 47.21 | 383,800 |
26 Feb 2024 | 47.63 | 47.92 | 46.58 | 46.85 | 46.85 | 443,900 |
23 Feb 2024 | 47.25 | 48.33 | 46.88 | 47.89 | 47.89 | 567,400 |
22 Feb 2024 | 48.06 | 48.32 | 47.29 | 47.71 | 47.71 | 393,100 |
21 Feb 2024 | 47.71 | 47.93 | 47.06 | 47.80 | 47.80 | 331,400 |
20 Feb 2024 | 46.96 | 48.01 | 46.93 | 47.63 | 47.63 | 360,000 |
16 Feb 2024 | 48.24 | 48.53 | 47.55 | 47.63 | 47.63 | 427,900 |
15 Feb 2024 | 47.76 | 49.68 | 47.76 | 48.83 | 48.83 | 643,100 |
14 Feb 2024 | 46.98 | 48.32 | 45.94 | 47.53 | 47.53 | 899,200 |
13 Feb 2024 | 46.20 | 47.30 | 44.52 | 46.64 | 46.64 | 1,765,900 |
12 Feb 2024 | 53.11 | 54.73 | 53.05 | 53.46 | 53.46 | 783,600 |
09 Feb 2024 | 52.69 | 52.84 | 51.76 | 52.70 | 52.70 | 304,300 |
08 Feb 2024 | 52.00 | 52.64 | 51.50 | 52.64 | 52.64 | 309,700 |
07 Feb 2024 | 51.87 | 52.51 | 51.60 | 52.30 | 52.30 | 295,400 |
06 Feb 2024 | 51.13 | 51.83 | 51.08 | 51.48 | 51.48 | 496,800 |
05 Feb 2024 | 51.00 | 51.51 | 50.51 | 51.19 | 51.19 | 285,700 |
02 Feb 2024 | 50.26 | 51.35 | 50.16 | 51.13 | 51.13 | 290,800 |
01 Feb 2024 | 51.47 | 51.94 | 49.69 | 50.85 | 50.85 | 338,500 |
31 Jan 2024 | 53.18 | 53.44 | 51.65 | 51.77 | 51.77 | 538,800 |
30 Jan 2024 | 53.39 | 53.70 | 53.22 | 53.36 | 53.36 | 228,600 |
29 Jan 2024 | 53.69 | 53.69 | 53.11 | 53.61 | 53.61 | 254,000 |
26 Jan 2024 | 53.50 | 54.06 | 53.42 | 53.72 | 53.72 | 313,600 |
25 Jan 2024 | 52.32 | 53.58 | 52.17 | 53.58 | 53.58 | 372,500 |
24 Jan 2024 | 51.59 | 52.28 | 51.50 | 51.90 | 51.90 | 215,400 |
23 Jan 2024 | 51.84 | 52.25 | 51.16 | 51.20 | 51.20 | 271,000 |
22 Jan 2024 | 51.44 | 52.09 | 51.31 | 51.37 | 51.37 | 326,000 |
19 Jan 2024 | 50.39 | 51.08 | 49.79 | 51.04 | 51.04 | 399,500 |
18 Jan 2024 | 49.56 | 50.39 | 48.92 | 50.00 | 50.00 | 551,700 |
17 Jan 2024 | 49.08 | 49.97 | 49.08 | 49.30 | 49.30 | 468,600 |
16 Jan 2024 | 51.60 | 51.60 | 49.67 | 49.80 | 49.80 | 462,800 |
12 Jan 2024 | 52.01 | 52.23 | 51.10 | 51.46 | 51.46 | 262,400 |
11 Jan 2024 | 52.07 | 52.30 | 51.35 | 51.71 | 51.71 | 300,200 |
10 Jan 2024 | 51.77 | 52.53 | 51.67 | 52.53 | 52.53 | 405,300 |
09 Jan 2024 | 52.47 | 52.66 | 51.69 | 51.70 | 51.70 | 405,400 |
08 Jan 2024 | 52.83 | 53.31 | 52.42 | 53.21 | 53.21 | 278,000 |
05 Jan 2024 | 52.14 | 53.83 | 52.14 | 52.89 | 52.89 | 554,000 |
04 Jan 2024 | 51.72 | 52.69 | 51.53 | 52.36 | 52.36 | 484,300 |
03 Jan 2024 | 51.95 | 52.33 | 50.89 | 51.63 | 51.63 | 407,000 |
02 Jan 2024 | 52.64 | 53.41 | 52.50 | 52.83 | 52.83 | 339,400 |
29 Dec 2023 | 53.74 | 53.80 | 52.85 | 52.92 | 52.92 | 238,100 |
28 Dec 2023 | 53.33 | 53.93 | 53.33 | 53.73 | 53.73 | 179,800 |
27 Dec 2023 | 54.29 | 54.29 | 53.36 | 53.58 | 53.58 | 193,500 |
26 Dec 2023 | 53.52 | 54.21 | 53.50 | 54.11 | 54.11 | 193,300 |
22 Dec 2023 | 53.57 | 54.28 | 53.51 | 53.61 | 53.61 | 194,300 |
21 Dec 2023 | 53.23 | 53.65 | 52.76 | 53.63 | 53.63 | 241,200 |
20 Dec 2023 | 53.70 | 54.30 | 52.88 | 52.89 | 52.89 | 286,500 |
19 Dec 2023 | 53.00 | 53.84 | 52.61 | 53.75 | 53.75 | 590,700 |
18 Dec 2023 | 53.47 | 53.47 | 52.46 | 52.69 | 52.69 | 415,900 |
15 Dec 2023 | 53.99 | 54.19 | 52.61 | 52.98 | 52.98 | 1,158,100 |
14 Dec 2023 | 55.23 | 56.24 | 54.36 | 54.65 | 54.65 | 493,000 |
13 Dec 2023 | 52.79 | 54.87 | 52.78 | 54.45 | 54.45 | 389,400 |
12 Dec 2023 | 52.80 | 53.45 | 52.76 | 53.03 | 53.03 | 244,500 |
11 Dec 2023 | 53.00 | 53.82 | 52.94 | 53.06 | 53.06 | 345,800 |
08 Dec 2023 | 52.31 | 53.47 | 52.31 | 53.23 | 53.23 | 222,400 |
07 Dec 2023 | 52.40 | 52.81 | 52.24 | 52.49 | 52.49 | 281,500 |
06 Dec 2023 | 52.74 | 53.50 | 52.19 | 52.23 | 52.23 | 204,700 |
05 Dec 2023 | 52.96 | 53.06 | 52.30 | 52.34 | 52.34 | 307,300 |
04 Dec 2023 | 52.37 | 53.50 | 52.37 | 53.38 | 53.38 | 256,400 |
01 Dec 2023 | 51.63 | 52.90 | 51.50 | 52.61 | 52.61 | 330,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |