Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 43.37 | 43.93 | 43.32 | 43.85 | 43.85 | 16,723 |
25 Apr 2024 | 42.58 | 43.47 | 42.49 | 43.47 | 43.47 | 3,986 |
24 Apr 2024 | 44.71 | 44.82 | 43.56 | 44.06 | 44.06 | 14,577 |
23 Apr 2024 | 42.48 | 44.26 | 42.48 | 44.02 | 44.02 | 14,257 |
22 Apr 2024 | 42.58 | 42.80 | 41.60 | 42.80 | 42.80 | 6,775 |
19 Apr 2024 | 42.75 | 43.22 | 42.09 | 42.31 | 42.31 | 8,640 |
18 Apr 2024 | 42.92 | 43.61 | 42.52 | 42.89 | 42.89 | 1,624 |
17 Apr 2024 | 43.94 | 44.01 | 42.98 | 43.37 | 43.37 | 28,717 |
16 Apr 2024 | 43.84 | 43.98 | 43.19 | 43.80 | 43.80 | 6,745 |
15 Apr 2024 | 46.84 | 46.84 | 44.63 | 44.71 | 44.71 | 26,198 |
12 Apr 2024 | 47.61 | 47.71 | 46.74 | 46.74 | 46.74 | 40,900 |
11 Apr 2024 | 47.78 | 48.15 | 47.06 | 48.06 | 48.06 | 4,095 |
10 Apr 2024 | 47.13 | 47.88 | 47.12 | 47.23 | 47.23 | 10,608 |
09 Apr 2024 | 48.16 | 48.77 | 48.08 | 48.45 | 48.45 | 39,966 |
08 Apr 2024 | 47.69 | 48.22 | 47.60 | 48.09 | 48.09 | 26,189 |
05 Apr 2024 | 46.74 | 47.52 | 46.62 | 47.33 | 47.33 | 16,651 |
04 Apr 2024 | 48.46 | 48.75 | 48.25 | 48.67 | 48.67 | 1,015 |
03 Apr 2024 | 47.67 | 48.17 | 47.39 | 47.86 | 47.86 | 5,502 |
02 Apr 2024 | 47.67 | 47.83 | 47.17 | 47.67 | 47.67 | 10,188 |
28 Mar 2024 | 50.25 | 50.58 | 50.06 | 50.18 | 50.18 | 15,619 |
27 Mar 2024 | 50.79 | 50.89 | 49.54 | 50.07 | 50.07 | 30,016 |
26 Mar 2024 | 50.80 | 50.96 | 50.39 | 50.73 | 50.73 | 5,650 |
25 Mar 2024 | 49.42 | 50.44 | 49.42 | 50.36 | 50.36 | 19,095 |
22 Mar 2024 | 49.98 | 50.21 | 49.29 | 49.50 | 49.50 | 28,445 |
21 Mar 2024 | 51.20 | 51.33 | 50.55 | 50.65 | 50.65 | 10,231 |
20 Mar 2024 | 48.42 | 50.10 | 48.32 | 50.10 | 50.10 | 16,105 |
19 Mar 2024 | 48.82 | 48.82 | 47.49 | 48.71 | 48.71 | 16,792 |
18 Mar 2024 | 48.97 | 49.05 | 48.06 | 49.05 | 49.05 | 7,430 |
15 Mar 2024 | 48.41 | 49.01 | 48.20 | 48.64 | 48.64 | 6,143 |
14 Mar 2024 | 50.54 | 50.60 | 48.72 | 48.80 | 48.80 | 100,936 |
13 Mar 2024 | 49.86 | 51.23 | 49.86 | 50.59 | 50.59 | 16,670 |
12 Mar 2024 | 51.00 | 51.00 | 49.64 | 50.23 | 50.23 | 18,847 |
11 Mar 2024 | 50.87 | 51.76 | 50.87 | 51.33 | 51.33 | 16,054 |
08 Mar 2024 | 51.04 | 52.33 | 50.34 | 50.39 | 50.39 | 23,109 |
07 Mar 2024 | 49.32 | 50.51 | 49.32 | 50.24 | 50.24 | 39,881 |
06 Mar 2024 | 48.92 | 50.11 | 48.92 | 49.66 | 49.66 | 19,627 |
05 Mar 2024 | 50.00 | 50.42 | 48.93 | 49.18 | 49.18 | 13,840 |
04 Mar 2024 | 51.27 | 51.27 | 50.21 | 50.55 | 50.55 | 6,079 |
01 Mar 2024 | 50.97 | 51.52 | 50.42 | 51.38 | 51.38 | 37,311 |
29 Feb 2024 | 52.16 | 52.28 | 50.80 | 51.14 | 51.14 | 27,188 |
28 Feb 2024 | 51.26 | 52.06 | 50.93 | 51.48 | 51.48 | 11,782 |
27 Feb 2024 | 50.82 | 51.44 | 50.64 | 51.32 | 51.32 | 38,889 |
26 Feb 2024 | 48.44 | 49.88 | 48.40 | 49.78 | 49.78 | 18,337 |
23 Feb 2024 | 48.89 | 49.17 | 48.24 | 48.85 | 48.85 | 28,956 |
22 Feb 2024 | 48.10 | 48.69 | 47.62 | 48.69 | 48.69 | 15,459 |
21 Feb 2024 | 47.72 | 47.87 | 47.08 | 47.30 | 47.30 | 4,852 |
20 Feb 2024 | 49.57 | 49.71 | 47.87 | 48.25 | 48.25 | 22,730 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 50.97 | 51.69 | 50.40 | 51.14 | 51.14 | 11,960 |
15 Feb 2024 | 51.08 | 52.04 | 50.83 | 51.67 | 51.67 | 44,976 |
14 Feb 2024 | 49.18 | 50.08 | 48.79 | 50.00 | 50.00 | 48,889 |
13 Feb 2024 | 48.10 | 48.81 | 47.61 | 48.22 | 48.22 | 24,111 |
12 Feb 2024 | 49.61 | 51.09 | 49.60 | 50.51 | 50.51 | 116,398 |
09 Feb 2024 | 49.16 | 49.77 | 48.96 | 49.71 | 49.71 | 108,725 |
08 Feb 2024 | 47.39 | 48.50 | 47.17 | 48.32 | 48.32 | 26,529 |
07 Feb 2024 | 46.69 | 47.46 | 46.38 | 47.43 | 47.43 | 7,587 |
06 Feb 2024 | 45.47 | 46.52 | 45.41 | 46.29 | 46.29 | 29,365 |
05 Feb 2024 | 46.24 | 46.29 | 44.64 | 45.19 | 45.19 | 24,185 |
02 Feb 2024 | 46.61 | 46.61 | 45.26 | 46.44 | 46.44 | 27,557 |
01 Feb 2024 | 45.80 | 46.35 | 44.99 | 46.06 | 46.06 | 14,159 |
31 Jan 2024 | 46.49 | 46.88 | 46.03 | 46.44 | 46.44 | 31,199 |
30 Jan 2024 | 48.09 | 48.10 | 46.93 | 46.93 | 46.93 | 50,279 |
29 Jan 2024 | 46.10 | 47.45 | 45.95 | 47.45 | 47.45 | 13,657 |
26 Jan 2024 | 46.10 | 46.88 | 45.90 | 46.05 | 46.05 | 21,781 |
25 Jan 2024 | 46.20 | 46.55 | 45.61 | 45.90 | 45.90 | 3,498 |
24 Jan 2024 | 47.68 | 48.18 | 46.56 | 46.60 | 46.60 | 11,537 |
23 Jan 2024 | 47.67 | 47.88 | 46.91 | 47.18 | 47.18 | 7,254 |
22 Jan 2024 | 46.88 | 48.46 | 46.82 | 47.09 | 47.09 | 69,074 |
19 Jan 2024 | 45.79 | 45.92 | 45.09 | 45.91 | 45.91 | 7,312 |
18 Jan 2024 | 46.58 | 46.58 | 45.09 | 45.16 | 45.16 | 18,403 |
17 Jan 2024 | 46.10 | 46.10 | 45.28 | 45.39 | 45.39 | 11,907 |
16 Jan 2024 | 47.13 | 47.16 | 46.08 | 46.65 | 46.65 | 13,373 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 48.03 | 48.88 | 47.51 | 47.72 | 47.72 | 8,514 |
11 Jan 2024 | 49.25 | 49.43 | 47.41 | 48.19 | 48.19 | 21,403 |
10 Jan 2024 | 49.48 | 49.68 | 48.60 | 49.68 | 49.68 | 20,289 |
09 Jan 2024 | 49.88 | 50.16 | 49.42 | 49.92 | 49.92 | 3,318 |
08 Jan 2024 | 48.97 | 50.19 | 48.73 | 50.19 | 50.19 | 16,538 |
05 Jan 2024 | 48.29 | 49.28 | 48.22 | 48.91 | 48.91 | 2,790 |
04 Jan 2024 | 48.46 | 49.28 | 48.17 | 49.20 | 49.20 | 6,565 |
03 Jan 2024 | 49.16 | 49.43 | 48.46 | 48.82 | 48.82 | 25,951 |
02 Jan 2024 | 51.78 | 51.83 | 50.65 | 50.65 | 50.65 | 19,259 |
29 Dec 2023 | 54.12 | 54.15 | 52.28 | 52.73 | 52.73 | 41,799 |
28 Dec 2023 | 53.99 | 54.36 | 53.91 | 54.07 | 54.07 | 16,341 |
27 Dec 2023 | 54.27 | 54.51 | 53.87 | 53.95 | 53.95 | 5,136 |
22 Dec 2023 | 52.56 | 53.23 | 52.44 | 53.01 | 53.01 | 3,360 |
21 Dec 2023 | 51.89 | 52.38 | 51.30 | 52.07 | 52.07 | 11,181 |
20 Dec 2023 | 53.10 | 53.52 | 52.68 | 52.89 | 52.89 | 15,471 |
19 Dec 2023 | 51.52 | 52.78 | 51.52 | 52.78 | 52.78 | 17,566 |
18 Dec 2023 | 50.71 | 51.59 | 50.63 | 51.31 | 51.31 | 5,216 |
15 Dec 2023 | 51.96 | 52.13 | 50.85 | 50.92 | 50.92 | 10,168 |
14 Dec 2023 | 51.28 | 52.44 | 51.28 | 51.49 | 51.49 | 28,536 |
13 Dec 2023 | 48.38 | 48.51 | 47.42 | 48.44 | 48.44 | 10,414 |
12 Dec 2023 | 48.58 | 48.58 | 47.82 | 48.51 | 48.51 | 49,104 |
11 Dec 2023 | 48.75 | 48.75 | 48.06 | 48.70 | 48.70 | 29,739 |
08 Dec 2023 | 48.16 | 49.64 | 47.79 | 49.03 | 49.03 | 40,980 |
07 Dec 2023 | 48.03 | 48.33 | 47.56 | 48.11 | 48.11 | 19,913 |
06 Dec 2023 | 48.80 | 49.32 | 48.27 | 48.69 | 48.69 | 33,846 |
05 Dec 2023 | 48.15 | 48.80 | 47.93 | 48.16 | 48.16 | 16,653 |
04 Dec 2023 | 49.00 | 49.00 | 47.75 | 48.57 | 48.57 | 29,669 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |