Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 50.17 | 50.25 | 48.92 | 50.25 | 50.25 | 20,952 |
15 May 2024 | 50.44 | 52.60 | 51.00 | 51.55 | 51.55 | 59,885 |
14 May 2024 | 49.66 | 50.15 | 49.12 | 49.47 | 49.47 | 13,512 |
13 May 2024 | 49.58 | 49.72 | 49.30 | 49.56 | 49.56 | 7,073 |
10 May 2024 | 49.13 | 49.88 | 49.46 | 49.46 | 49.46 | 12,617 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 48.53 | 49.46 | 49.04 | 49.28 | 49.28 | 91,328 |
07 May 2024 | 48.38 | 48.78 | 48.18 | 48.78 | 48.78 | 11,986 |
03 May 2024 | 48.67 | 48.66 | 47.68 | 48.51 | 48.51 | 26,067 |
02 May 2024 | 49.90 | 50.12 | 48.52 | 48.68 | 48.68 | 53,404 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 48.30 | 49.20 | 48.42 | 49.20 | 49.20 | 15,329 |
29 Apr 2024 | 48.20 | 48.62 | 48.14 | 48.43 | 48.43 | 8,927 |
26 Apr 2024 | 47.54 | 48.12 | 47.22 | 48.10 | 48.10 | 43,598 |
25 Apr 2024 | 46.89 | 47.62 | 46.62 | 47.60 | 47.60 | 46,261 |
24 Apr 2024 | 46.76 | 47.08 | 46.10 | 46.50 | 46.50 | 16,479 |
23 Apr 2024 | 47.03 | 46.86 | 46.50 | 46.66 | 46.66 | 20,535 |
22 Apr 2024 | 45.92 | 46.60 | 46.19 | 46.52 | 46.52 | 39,120 |
19 Apr 2024 | 45.82 | 45.90 | 45.50 | 45.65 | 45.65 | 21,331 |
18 Apr 2024 | 45.31 | 45.66 | 45.10 | 45.30 | 45.30 | 59,317 |
17 Apr 2024 | 46.01 | 45.60 | 45.28 | 45.45 | 45.45 | 14,108 |
16 Apr 2024 | 45.74 | 46.14 | 45.60 | 45.72 | 45.72 | 27,216 |
15 Apr 2024 | 46.58 | 46.58 | 46.06 | 46.36 | 46.36 | 31,716 |
12 Apr 2024 | 47.05 | 47.28 | 46.70 | 47.08 | 47.08 | 83,080 |
11 Apr 2024 | 47.42 | 47.34 | 46.90 | 47.15 | 47.15 | 85,110 |
10 Apr 2024 | 47.46 | 47.50 | 47.02 | 47.02 | 47.02 | 79,460 |
09 Apr 2024 | 47.52 | 47.58 | 47.22 | 47.33 | 47.33 | 26,817 |
08 Apr 2024 | 46.07 | 47.56 | 46.38 | 47.22 | 47.22 | 59,286 |
05 Apr 2024 | 45.47 | 46.38 | 45.32 | 45.84 | 45.84 | 55,937 |
04 Apr 2024 | 46.54 | 46.10 | 45.70 | 46.00 | 46.00 | 49,572 |
03 Apr 2024 | 47.17 | 46.72 | 46.20 | 46.47 | 46.47 | 61,715 |
02 Apr 2024 | 48.24 | 47.42 | 47.10 | 47.10 | 47.10 | 34,818 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 47.85 | 48.12 | 47.72 | 47.76 | 47.76 | 13,640 |
26 Mar 2024 | 47.75 | 47.72 | 47.44 | 47.58 | 47.58 | 42,051 |
25 Mar 2024 | 48.34 | 48.20 | 47.60 | 47.76 | 47.76 | 42,840 |
22 Mar 2024 | 48.30 | 48.50 | 48.04 | 48.46 | 48.46 | 23,982 |
21 Mar 2024 | 48.69 | 48.26 | 47.74 | 48.04 | 48.04 | 23,086 |
20 Mar 2024 | 48.45 | 48.74 | 48.26 | 48.52 | 48.52 | 15,980 |
19 Mar 2024 | 47.77 | 48.78 | 47.98 | 48.26 | 48.26 | 70,602 |
18 Mar 2024 | 47.17 | 47.96 | 47.13 | 47.64 | 47.64 | 38,765 |
15 Mar 2024 | 47.32 | 47.16 | 46.84 | 47.01 | 47.01 | 57,687 |
14 Mar 2024 | 46.76 | 47.60 | 46.60 | 47.10 | 47.10 | 31,393 |
13 Mar 2024 | 47.03 | 47.02 | 46.64 | 46.90 | 46.90 | 69,739 |
12 Mar 2024 | 47.30 | 47.42 | 46.70 | 47.08 | 47.08 | 40,070 |
11 Mar 2024 | 48.38 | 48.56 | 47.06 | 47.10 | 47.10 | 78,040 |
08 Mar 2024 | 47.58 | 48.64 | 47.54 | 48.34 | 48.34 | 19,838 |
07 Mar 2024 | 48.02 | 47.76 | 47.30 | 47.42 | 47.42 | 93,728 |
06 Mar 2024 | 47.42 | 48.42 | 47.28 | 48.04 | 48.04 | 122,560 |
05 Mar 2024 | 47.01 | 47.74 | 47.24 | 47.74 | 47.74 | 71,343 |
04 Mar 2024 | 47.20 | 47.42 | 46.52 | 47.17 | 47.17 | 59,878 |
01 Mar 2024 | 46.89 | 47.28 | 46.34 | 46.74 | 46.74 | 54,593 |
29 Feb 2024 | 45.47 | 47.40 | 45.74 | 46.94 | 46.94 | 83,526 |
28 Feb 2024 | 44.26 | 45.38 | 43.42 | 44.27 | 44.27 | 146,334 |
27 Feb 2024 | 39.83 | 40.14 | 39.50 | 40.06 | 40.06 | 82,122 |
26 Feb 2024 | 40.28 | 40.31 | 39.88 | 40.08 | 40.08 | 60,327 |
23 Feb 2024 | 42.19 | 40.94 | 40.02 | 40.51 | 40.51 | 19,087 |
22 Feb 2024 | 41.47 | 41.68 | 41.26 | 41.29 | 41.29 | 11,187 |
21 Feb 2024 | 41.45 | 41.68 | 41.10 | 41.50 | 41.50 | 28,171 |
20 Feb 2024 | 40.92 | 41.30 | 41.12 | 41.26 | 41.26 | 13,790 |
19 Feb 2024 | 42.15 | 41.83 | 41.08 | 41.38 | 41.38 | 51,192 |
16 Feb 2024 | 41.66 | 42.30 | 41.72 | 41.92 | 41.92 | 21,505 |
15 Feb 2024 | 41.08 | 41.60 | 41.10 | 41.31 | 41.31 | 43,125 |
14 Feb 2024 | 41.43 | 41.64 | 40.92 | 41.47 | 41.47 | 25,257 |
13 Feb 2024 | 41.14 | 41.44 | 40.88 | 41.26 | 41.26 | 37,300 |
12 Feb 2024 | 41.94 | 41.88 | 41.17 | 41.18 | 41.18 | 148,279 |
09 Feb 2024 | 42.46 | 42.06 | 41.74 | 41.98 | 41.98 | 23,713 |
08 Feb 2024 | 43.15 | 43.14 | 42.40 | 42.40 | 42.40 | 41,892 |
07 Feb 2024 | 43.26 | 43.36 | 42.86 | 42.99 | 42.99 | 14,235 |
06 Feb 2024 | 42.15 | 43.38 | 42.52 | 43.38 | 43.38 | 44,724 |
05 Feb 2024 | 42.17 | 42.28 | 42.02 | 42.10 | 42.10 | 36,970 |
02 Feb 2024 | 42.05 | 42.50 | 42.02 | 42.47 | 42.47 | 5,889 |
01 Feb 2024 | 42.13 | 42.44 | 42.04 | 42.14 | 42.14 | 30,755 |
31 Jan 2024 | 41.94 | 42.43 | 41.70 | 42.19 | 42.19 | 31,554 |
30 Jan 2024 | 42.44 | 42.48 | 41.88 | 41.89 | 41.89 | 16,462 |
29 Jan 2024 | 41.94 | 42.22 | 41.60 | 42.22 | 42.22 | 21,579 |
26 Jan 2024 | 41.82 | 42.04 | 41.50 | 42.04 | 42.04 | 21,021 |
25 Jan 2024 | 44.10 | 44.18 | 41.46 | 43.16 | 43.16 | 125,993 |
24 Jan 2024 | 43.26 | 44.18 | 43.12 | 44.18 | 44.18 | 43,192 |
23 Jan 2024 | 43.79 | 43.28 | 42.80 | 43.04 | 43.04 | 37,055 |
22 Jan 2024 | 44.20 | 43.90 | 43.58 | 43.84 | 43.84 | 14,797 |
19 Jan 2024 | 45.41 | 44.86 | 43.64 | 43.87 | 43.87 | 130,873 |
18 Jan 2024 | 43.11 | 43.60 | 43.24 | 43.52 | 43.52 | 43,925 |
17 Jan 2024 | 43.01 | 42.82 | 42.50 | 42.78 | 42.78 | 46,777 |
16 Jan 2024 | 42.78 | 43.30 | 42.64 | 43.22 | 43.22 | 71,549 |
15 Jan 2024 | 43.42 | 43.02 | 42.56 | 42.70 | 42.70 | 68,746 |
12 Jan 2024 | 42.85 | 43.76 | 43.18 | 43.50 | 43.50 | 25,860 |
11 Jan 2024 | 43.81 | 43.98 | 42.64 | 43.32 | 43.32 | 136,934 |
10 Jan 2024 | 43.93 | 44.04 | 43.44 | 43.66 | 43.66 | 98,386 |
09 Jan 2024 | 43.73 | 44.16 | 43.30 | 44.04 | 44.04 | 79,836 |
08 Jan 2024 | 43.38 | 43.70 | 42.36 | 43.18 | 43.18 | 100,788 |
05 Jan 2024 | 42.72 | 43.24 | 42.62 | 42.99 | 42.99 | 88,438 |
04 Jan 2024 | 42.54 | 43.18 | 42.60 | 42.94 | 42.94 | 29,308 |
03 Jan 2024 | 41.82 | 42.38 | 41.76 | 42.32 | 42.32 | 54,806 |
02 Jan 2024 | 41.96 | 42.40 | 41.68 | 41.74 | 41.74 | 49,945 |
29 Dec 2023 | 41.41 | 41.84 | 41.30 | 41.71 | 41.71 | 12,996 |
28 Dec 2023 | 41.45 | 41.52 | 41.17 | 41.46 | 41.46 | 34,728 |
27 Dec 2023 | 40.51 | 41.52 | 40.96 | 41.42 | 41.42 | 34,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |