Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.80 | 52.00 | 50.80 | 51.00 | 51.00 | 1,416 |
02 May 2024 | 52.80 | 52.80 | 51.20 | 51.40 | 51.40 | 1,632 |
01 May 2024 | 50.20 | 52.80 | 50.20 | 50.80 | 50.80 | 1,207 |
30 Apr 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 5,826 |
29 Apr 2024 | 50.80 | 51.60 | 49.70 | 51.60 | 51.60 | 19,728 |
26 Apr 2024 | 50.80 | 51.40 | 50.00 | 50.80 | 50.80 | 511 |
25 Apr 2024 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 397 |
24 Apr 2024 | 51.40 | 51.80 | 50.60 | 50.60 | 50.60 | 2,425 |
23 Apr 2024 | 50.60 | 51.60 | 50.60 | 50.60 | 50.60 | 1,993 |
22 Apr 2024 | 50.00 | 50.80 | 49.60 | 50.60 | 50.60 | 5,314 |
19 Apr 2024 | 50.00 | 50.80 | 50.00 | 50.00 | 50.00 | 116 |
18 Apr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,203 |
17 Apr 2024 | 50.00 | 50.60 | 49.50 | 50.60 | 50.60 | 2,103 |
16 Apr 2024 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 1,121 |
15 Apr 2024 | 48.50 | 51.40 | 48.50 | 50.80 | 50.80 | 759 |
12 Apr 2024 | 49.60 | 52.80 | 49.60 | 50.80 | 50.80 | 8,621 |
11 Apr 2024 | 50.80 | 50.80 | 50.20 | 50.80 | 50.80 | 385 |
10 Apr 2024 | 49.40 | 51.80 | 49.40 | 50.80 | 50.80 | 1,429 |
09 Apr 2024 | 50.00 | 51.00 | 49.70 | 50.40 | 50.40 | 389 |
08 Apr 2024 | 49.60 | 51.00 | 49.20 | 50.20 | 50.20 | 1,513 |
05 Apr 2024 | 50.60 | 50.60 | 48.80 | 50.60 | 50.60 | 825 |
04 Apr 2024 | 49.70 | 50.60 | 49.70 | 50.60 | 50.60 | 288 |
03 Apr 2024 | 50.40 | 50.60 | 49.70 | 50.60 | 50.60 | 1,102 |
02 Apr 2024 | 51.40 | 52.00 | 49.60 | 50.60 | 50.60 | 7,119 |
27 Mar 2024 | 50.00 | 51.60 | 50.00 | 51.40 | 51.40 | 4,528 |
26 Mar 2024 | 49.70 | 50.40 | 47.80 | 50.40 | 50.40 | 5,549 |
25 Mar 2024 | 48.00 | 49.90 | 48.00 | 49.50 | 49.50 | 4,115 |
22 Mar 2024 | 49.00 | 50.00 | 48.50 | 50.00 | 50.00 | 2,360 |
21 Mar 2024 | 48.70 | 50.00 | 48.70 | 49.20 | 49.20 | 2,985 |
20 Mar 2024 | 49.20 | 49.80 | 48.60 | 48.60 | 48.60 | 721 |
19 Mar 2024 | 49.20 | 49.90 | 49.20 | 49.80 | 49.80 | 550 |
18 Mar 2024 | 49.00 | 50.20 | 48.90 | 49.90 | 49.90 | 2,677 |
15 Mar 2024 | 49.60 | 49.60 | 48.00 | 49.00 | 49.00 | 3,132 |
14 Mar 2024 | 52.60 | 52.60 | 49.90 | 50.00 | 50.00 | 6,001 |
13 Mar 2024 | 53.40 | 53.80 | 51.20 | 51.80 | 51.80 | 2,612 |
12 Mar 2024 | 51.80 | 51.80 | 51.20 | 51.60 | 51.60 | 1,932 |
11 Mar 2024 | 52.60 | 52.60 | 51.20 | 52.00 | 52.00 | 1,912 |
08 Mar 2024 | 51.60 | 53.60 | 50.80 | 53.20 | 53.20 | 4,951 |
07 Mar 2024 | 54.00 | 54.00 | 51.80 | 51.80 | 51.80 | 3,999 |
06 Mar 2024 | 53.80 | 54.00 | 52.80 | 53.20 | 53.20 | 896 |
05 Mar 2024 | 52.00 | 53.60 | 52.00 | 53.40 | 53.40 | 4,953 |
04 Mar 2024 | 50.40 | 52.80 | 50.40 | 52.00 | 52.00 | 10,133 |
01 Mar 2024 | 50.00 | 50.00 | 49.00 | 49.80 | 49.80 | 32,307 |
29 Feb 2024 | 50.00 | 51.20 | 49.20 | 50.00 | 50.00 | 33,652 |
28 Feb 2024 | 50.00 | 52.00 | 50.00 | 50.60 | 50.60 | 15,079 |
27 Feb 2024 | 49.10 | 49.80 | 49.00 | 49.50 | 49.50 | 1,059 |
26 Feb 2024 | 48.70 | 49.80 | 48.60 | 49.80 | 49.80 | 829 |
23 Feb 2024 | 48.90 | 50.00 | 48.50 | 48.50 | 48.50 | 72,503 |
22 Feb 2024 | 48.40 | 49.20 | 48.10 | 48.90 | 48.90 | 1,929 |
21 Feb 2024 | 49.40 | 49.40 | 48.00 | 48.30 | 48.30 | 4,215 |
20 Feb 2024 | 49.10 | 49.40 | 49.10 | 49.30 | 49.30 | 3,754 |
19 Feb 2024 | 49.80 | 49.80 | 49.10 | 49.60 | 49.60 | 2,832 |
16 Feb 2024 | 49.80 | 49.80 | 49.20 | 49.60 | 49.60 | 1,990 |
15 Feb 2024 | 49.80 | 49.80 | 49.00 | 49.60 | 49.60 | 2,423 |
14 Feb 2024 | 49.70 | 50.60 | 49.00 | 49.80 | 49.80 | 5,575 |
13 Feb 2024 | 49.80 | 50.80 | 49.60 | 50.80 | 50.80 | 7,012 |
12 Feb 2024 | 51.00 | 51.00 | 49.40 | 49.60 | 49.60 | 7,997 |
09 Feb 2024 | 51.20 | 51.20 | 49.60 | 51.00 | 51.00 | 7,504 |
08 Feb 2024 | 51.60 | 52.00 | 51.20 | 51.80 | 51.80 | 3,226 |
07 Feb 2024 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | 12,255 |
06 Feb 2024 | 53.40 | 53.40 | 51.80 | 52.80 | 52.80 | 2,927 |
05 Feb 2024 | 55.60 | 55.60 | 51.40 | 52.60 | 52.60 | 13,131 |
02 Feb 2024 | 54.00 | 55.60 | 53.80 | 55.00 | 55.00 | 9,506 |
01 Feb 2024 | 55.80 | 55.80 | 53.80 | 55.00 | 55.00 | 3,555 |
31 Jan 2024 | 54.20 | 55.80 | 54.00 | 55.80 | 55.80 | 7,037 |
30 Jan 2024 | 53.00 | 55.20 | 53.00 | 55.20 | 55.20 | 4,076 |
29 Jan 2024 | 53.60 | 55.40 | 53.60 | 53.60 | 53.60 | 7,770 |
26 Jan 2024 | 55.00 | 55.40 | 54.00 | 55.20 | 55.20 | 5,433 |
25 Jan 2024 | 52.00 | 55.40 | 51.20 | 55.40 | 55.40 | 10,002 |
24 Jan 2024 | 50.80 | 52.80 | 50.80 | 52.00 | 52.00 | 8,588 |
23 Jan 2024 | 53.00 | 53.60 | 50.00 | 50.80 | 50.80 | 23,419 |
22 Jan 2024 | 53.60 | 54.00 | 52.00 | 53.80 | 53.80 | 28,820 |
19 Jan 2024 | 49.00 | 53.20 | 49.00 | 52.20 | 52.20 | 42,429 |
18 Jan 2024 | 43.90 | 45.50 | 43.50 | 45.00 | 45.00 | 1,660 |
17 Jan 2024 | 44.90 | 44.90 | 43.50 | 43.90 | 43.90 | 4,142 |
16 Jan 2024 | 43.80 | 44.90 | 43.80 | 44.90 | 44.90 | 254 |
15 Jan 2024 | 44.50 | 44.70 | 44.00 | 44.70 | 44.70 | 3,566 |
12 Jan 2024 | 44.90 | 45.90 | 44.20 | 44.70 | 44.70 | 8,882 |
11 Jan 2024 | 44.20 | 45.20 | 44.20 | 44.40 | 44.40 | 7,151 |
10 Jan 2024 | 44.80 | 46.40 | 43.80 | 44.40 | 44.40 | 3,286 |
09 Jan 2024 | 46.20 | 46.20 | 44.00 | 45.00 | 45.00 | 10,176 |
08 Jan 2024 | 47.60 | 47.70 | 46.60 | 46.60 | 46.60 | 2,355 |
05 Jan 2024 | 46.40 | 47.60 | 45.60 | 47.60 | 47.60 | 6,065 |
04 Jan 2024 | 44.80 | 47.20 | 44.80 | 45.60 | 45.60 | 13,703 |
03 Jan 2024 | 45.00 | 46.70 | 44.80 | 46.50 | 46.50 | 2,226 |
02 Jan 2024 | 45.70 | 46.50 | 44.50 | 45.70 | 45.70 | 9,612 |
29 Dec 2023 | 43.90 | 45.50 | 43.30 | 45.50 | 45.50 | 19,063 |
28 Dec 2023 | 43.00 | 43.90 | 42.60 | 43.90 | 43.90 | 10,145 |
27 Dec 2023 | 43.00 | 43.90 | 42.40 | 43.00 | 43.00 | 13,621 |
22 Dec 2023 | 42.50 | 44.00 | 42.30 | 44.00 | 44.00 | 8,676 |
21 Dec 2023 | 42.40 | 43.70 | 41.80 | 42.10 | 42.10 | 5,893 |
20 Dec 2023 | 42.40 | 43.00 | 42.40 | 42.70 | 42.70 | 1,683 |
19 Dec 2023 | 42.10 | 43.00 | 42.10 | 42.40 | 42.40 | 14,723 |
18 Dec 2023 | 42.00 | 42.30 | 41.00 | 42.30 | 42.30 | 6,579 |
15 Dec 2023 | 43.00 | 43.00 | 42.10 | 42.30 | 42.30 | 29,958 |
14 Dec 2023 | 41.70 | 43.00 | 41.30 | 43.00 | 43.00 | 108,786 |
13 Dec 2023 | 40.20 | 41.80 | 40.20 | 41.80 | 41.80 | 3,557 |
12 Dec 2023 | 43.00 | 43.00 | 41.40 | 42.00 | 42.00 | 3,749 |
11 Dec 2023 | 43.80 | 43.90 | 43.00 | 43.10 | 43.10 | 3,415 |
08 Dec 2023 | 44.00 | 44.00 | 43.00 | 43.80 | 43.80 | 2,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |