Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 49.70 | 49.90 | 49.20 | 49.90 | 49.90 | 1,498 |
22 Apr 2024 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | 527 |
19 Apr 2024 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | 117 |
18 Apr 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 50.60 | 1,411 |
17 Apr 2024 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | 2,733 |
16 Apr 2024 | 50.20 | 50.40 | 50.00 | 50.20 | 50.20 | 750 |
15 Apr 2024 | 50.40 | 50.80 | 49.90 | 50.80 | 50.80 | 2,812 |
12 Apr 2024 | 49.60 | 49.90 | 49.60 | 49.90 | 49.90 | 3,162 |
11 Apr 2024 | 49.50 | 49.70 | 49.40 | 49.60 | 49.60 | 1,399 |
10 Apr 2024 | 49.20 | 49.50 | 48.90 | 49.50 | 49.50 | 1,150 |
09 Apr 2024 | 49.30 | 49.80 | 48.80 | 49.20 | 49.20 | 2,596 |
08 Apr 2024 | 49.10 | 49.40 | 48.90 | 49.30 | 49.30 | 1,210 |
05 Apr 2024 | 49.20 | 49.30 | 49.00 | 49.10 | 49.10 | 4,375 |
04 Apr 2024 | 49.20 | 49.40 | 48.90 | 49.30 | 49.30 | 1,410 |
03 Apr 2024 | 47.20 | 49.50 | 47.00 | 49.20 | 49.20 | 1,513 |
02 Apr 2024 | 46.50 | 47.20 | 46.50 | 47.00 | 47.00 | 979 |
28 Mar 2024 | 48.60 | 49.40 | 47.00 | 47.00 | 47.00 | 8,937 |
27 Mar 2024 | 48.10 | 48.80 | 48.10 | 48.60 | 48.60 | 1,054 |
26 Mar 2024 | 48.60 | 49.30 | 47.90 | 48.00 | 48.00 | 3,440 |
25 Mar 2024 | 49.50 | 49.70 | 48.60 | 48.60 | 48.60 | 8,277 |
22 Mar 2024 | 48.90 | 49.50 | 48.90 | 49.30 | 49.30 | 1,020 |
21 Mar 2024 | 48.70 | 49.30 | 48.50 | 48.90 | 48.90 | 1,166 |
20 Mar 2024 | 47.70 | 48.70 | 47.70 | 48.70 | 48.70 | 484 |
19 Mar 2024 | 48.00 | 49.00 | 47.60 | 47.70 | 47.70 | 1,446 |
18 Mar 2024 | 46.10 | 48.10 | 46.10 | 48.10 | 48.10 | 1,328 |
15 Mar 2024 | 45.70 | 46.40 | 45.70 | 46.10 | 46.10 | 4,133 |
14 Mar 2024 | 45.80 | 45.80 | 44.50 | 45.60 | 45.60 | 2,123 |
13 Mar 2024 | 45.80 | 45.90 | 45.60 | 45.90 | 45.90 | 7,178 |
12 Mar 2024 | 45.30 | 45.90 | 45.10 | 45.80 | 45.80 | 10,485 |
11 Mar 2024 | 45.60 | 45.60 | 44.90 | 45.30 | 45.30 | 3,317 |
08 Mar 2024 | 45.70 | 45.80 | 45.50 | 45.60 | 45.60 | 4,140 |
07 Mar 2024 | 45.90 | 45.90 | 45.00 | 45.60 | 45.60 | 1,132 |
06 Mar 2024 | 46.40 | 46.50 | 45.90 | 45.90 | 45.90 | 532 |
05 Mar 2024 | 46.00 | 46.90 | 46.00 | 46.30 | 46.30 | 847 |
04 Mar 2024 | 45.50 | 46.50 | 45.50 | 46.00 | 46.00 | 854 |
01 Mar 2024 | 43.90 | 44.90 | 43.90 | 44.70 | 44.70 | 1,164 |
29 Feb 2024 | 44.00 | 44.10 | 43.70 | 43.80 | 43.80 | 6,057 |
28 Feb 2024 | 44.80 | 44.80 | 43.90 | 44.00 | 44.00 | 13,215 |
27 Feb 2024 | 45.30 | 45.40 | 44.80 | 44.80 | 44.80 | 1,950 |
26 Feb 2024 | 46.50 | 46.60 | 45.20 | 45.20 | 45.20 | 3,180 |
23 Feb 2024 | 46.30 | 46.90 | 46.30 | 46.60 | 46.60 | 613 |
22 Feb 2024 | 46.70 | 46.90 | 46.10 | 46.10 | 46.10 | 769 |
21 Feb 2024 | 47.10 | 47.20 | 46.60 | 46.70 | 46.70 | 347 |
20 Feb 2024 | 47.60 | 47.80 | 46.80 | 47.10 | 47.10 | 448 |
19 Feb 2024 | 48.20 | 48.30 | 47.70 | 47.70 | 47.70 | 597 |
16 Feb 2024 | 46.40 | 48.20 | 46.10 | 48.20 | 48.20 | 1,438 |
15 Feb 2024 | 46.10 | 48.90 | 46.00 | 47.50 | 47.50 | 1,276 |
14 Feb 2024 | 45.70 | 46.70 | 45.40 | 46.10 | 46.10 | 978 |
13 Feb 2024 | 46.00 | 46.00 | 45.00 | 45.70 | 45.70 | 1,329 |
12 Feb 2024 | 45.80 | 46.20 | 44.80 | 46.00 | 46.00 | 1,458 |
09 Feb 2024 | 46.80 | 46.80 | 45.50 | 45.80 | 45.80 | 22,772 |
08 Feb 2024 | 48.90 | 48.90 | 46.60 | 46.90 | 46.90 | 2,004 |
07 Feb 2024 | 48.10 | 48.70 | 48.10 | 48.50 | 48.50 | 4,991 |
06 Feb 2024 | 48.10 | 48.60 | 48.00 | 48.20 | 48.20 | 561 |
05 Feb 2024 | 49.00 | 49.00 | 48.00 | 48.10 | 48.10 | 1,079 |
02 Feb 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | 1,193 |
01 Feb 2024 | 51.20 | 51.40 | 48.80 | 49.20 | 49.20 | 2,920 |
31 Jan 2024 | 51.80 | 52.00 | 51.20 | 52.00 | 52.00 | 329 |
30 Jan 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | 200 |
29 Jan 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | 888 |
26 Jan 2024 | 52.60 | 53.00 | 52.40 | 52.60 | 52.60 | 176 |
25 Jan 2024 | 52.20 | 53.00 | 52.20 | 52.60 | 52.60 | 634 |
24 Jan 2024 | 52.60 | 53.60 | 52.20 | 52.20 | 52.20 | 1,005 |
23 Jan 2024 | 51.60 | 52.60 | 51.60 | 52.60 | 52.60 | 579 |
22 Jan 2024 | 51.60 | 52.00 | 51.60 | 51.60 | 51.60 | 712 |
19 Jan 2024 | 50.40 | 51.60 | 50.40 | 51.60 | 51.60 | 340 |
18 Jan 2024 | 50.60 | 51.00 | 50.40 | 50.40 | 50.40 | 3,984 |
17 Jan 2024 | 50.20 | 51.40 | 50.00 | 50.60 | 50.60 | 9,675 |
16 Jan 2024 | 50.20 | 50.40 | 50.20 | 50.20 | 50.20 | 273 |
15 Jan 2024 | 50.60 | 51.00 | 50.20 | 50.20 | 50.20 | 1,783 |
12 Jan 2024 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | 2,183 |
11 Jan 2024 | 50.40 | 50.40 | 50.00 | 50.40 | 50.40 | 429 |
10 Jan 2024 | 50.20 | 50.40 | 50.00 | 50.40 | 50.40 | 225 |
09 Jan 2024 | 50.20 | 50.40 | 49.80 | 50.20 | 50.20 | 385 |
08 Jan 2024 | 50.80 | 50.80 | 49.80 | 50.20 | 50.20 | 877 |
05 Jan 2024 | 50.60 | 51.00 | 50.40 | 50.80 | 50.80 | 615 |
04 Jan 2024 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | 1,464 |
03 Jan 2024 | 52.20 | 52.20 | 50.80 | 51.80 | 51.80 | 931 |
02 Jan 2024 | 53.00 | 53.00 | 52.00 | 52.40 | 52.40 | 738 |
29 Dec 2023 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 771 |
28 Dec 2023 | 53.40 | 53.40 | 52.40 | 52.80 | 52.80 | 537 |
27 Dec 2023 | 53.20 | 54.20 | 53.00 | 53.40 | 53.40 | 2,397 |
22 Dec 2023 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | 971 |
21 Dec 2023 | 53.00 | 53.00 | 52.20 | 52.40 | 52.40 | 5,473 |
20 Dec 2023 | 52.80 | 53.20 | 52.40 | 53.00 | 53.00 | 935 |
19 Dec 2023 | 53.40 | 53.40 | 52.00 | 52.80 | 52.80 | 8,496 |
18 Dec 2023 | 54.00 | 55.00 | 53.20 | 53.20 | 53.20 | 4,985 |
15 Dec 2023 | 52.40 | 53.20 | 52.00 | 53.20 | 53.20 | 1,400 |
14 Dec 2023 | 49.90 | 52.40 | 49.90 | 52.40 | 52.40 | 7,632 |
13 Dec 2023 | 49.30 | 49.70 | 49.10 | 49.70 | 49.70 | 2,285 |
12 Dec 2023 | 49.50 | 49.60 | 49.30 | 49.30 | 49.30 | 2,297 |
11 Dec 2023 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | 236 |
08 Dec 2023 | 49.40 | 49.50 | 49.30 | 49.50 | 49.50 | 11,481 |
07 Dec 2023 | 49.50 | 49.50 | 49.30 | 49.30 | 49.30 | 1,277 |
06 Dec 2023 | 49.50 | 49.50 | 49.00 | 49.40 | 49.40 | 25,672 |
05 Dec 2023 | 49.50 | 49.60 | 49.10 | 49.50 | 49.50 | 827 |
04 Dec 2023 | 49.40 | 50.20 | 49.40 | 49.40 | 49.40 | 734 |
01 Dec 2023 | 48.60 | 49.40 | 48.10 | 49.00 | 49.00 | 2,354 |
30 Nov 2023 | 46.30 | 49.80 | 46.30 | 48.10 | 48.10 | 7,955 |
29 Nov 2023 | 45.60 | 47.00 | 45.60 | 46.30 | 46.30 | 520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |