Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 48.65 | 49.42 | 48.96 | 49.12 | 49.12 | 40,715 |
25 Apr 2024 | 50.25 | 49.78 | 48.38 | 48.94 | 48.94 | 47,116 |
24 Apr 2024 | 52.90 | 53.30 | 49.94 | 53.10 | 53.10 | 55,589 |
23 Apr 2024 | 51.50 | 52.90 | 51.45 | 52.75 | 52.75 | 31,307 |
22 Apr 2024 | 49.48 | 51.50 | 49.78 | 51.10 | 51.10 | 18,138 |
19 Apr 2024 | 49.72 | 50.05 | 49.40 | 49.86 | 49.86 | 3,301 |
18 Apr 2024 | 49.34 | 49.74 | 48.70 | 49.74 | 49.74 | 11,207 |
17 Apr 2024 | 49.19 | 49.18 | 48.64 | 48.94 | 48.94 | 18,813 |
16 Apr 2024 | 49.60 | 49.38 | 48.98 | 49.12 | 49.12 | 2,083 |
15 Apr 2024 | 49.26 | 49.98 | 49.38 | 49.98 | 49.98 | 5,094 |
12 Apr 2024 | 48.83 | 50.10 | 49.04 | 49.54 | 49.54 | 8,617 |
11 Apr 2024 | 50.00 | 49.84 | 48.58 | 48.99 | 48.99 | 22,088 |
10 Apr 2024 | 49.44 | 50.00 | 49.02 | 50.00 | 50.00 | 8,559 |
09 Apr 2024 | 49.96 | 49.80 | 49.18 | 49.52 | 49.52 | 7,106 |
08 Apr 2024 | 49.48 | 50.00 | 48.62 | 49.92 | 49.92 | 23,403 |
05 Apr 2024 | 49.76 | 49.38 | 48.56 | 48.70 | 48.70 | 19,153 |
04 Apr 2024 | 50.40 | 50.65 | 49.80 | 49.98 | 49.98 | 5,723 |
03 Apr 2024 | 50.67 | 50.97 | 50.00 | 50.55 | 50.55 | 6,340 |
02 Apr 2024 | 50.99 | 51.35 | 50.60 | 50.97 | 50.97 | 3,011 |
28 Mar 2024 | 51.69 | 51.80 | 51.06 | 51.23 | 51.23 | 56,155 |
27 Mar 2024 | 51.40 | 52.20 | 51.58 | 51.74 | 51.74 | 23,992 |
26 Mar 2024 | 52.28 | 52.18 | 51.20 | 51.39 | 51.39 | 36,087 |
25 Mar 2024 | 52.17 | 52.40 | 51.98 | 52.00 | 52.00 | 7,198 |
22 Mar 2024 | 51.47 | 52.48 | 51.18 | 52.24 | 52.24 | 11,308 |
21 Mar 2024 | 51.00 | 51.58 | 51.16 | 51.38 | 51.38 | 4,971 |
20 Mar 2024 | 51.10 | 51.52 | 50.86 | 50.86 | 50.86 | 3,040 |
19 Mar 2024 | 51.92 | 51.86 | 50.42 | 51.41 | 51.41 | 10,558 |
18 Mar 2024 | 52.68 | 53.12 | 51.90 | 52.15 | 52.15 | 11,942 |
15 Mar 2024 | 52.78 | 53.20 | 52.66 | 52.84 | 52.84 | 5,803 |
14 Mar 2024 | 53.00 | 53.00 | 52.64 | 52.82 | 52.82 | 5,618 |
13 Mar 2024 | 52.94 | 53.40 | 52.84 | 52.86 | 52.86 | 6,546 |
12 Mar 2024 | 52.80 | 53.08 | 52.50 | 53.08 | 53.08 | 1,321 |
11 Mar 2024 | 52.90 | 52.94 | 52.46 | 52.65 | 52.65 | 7,384 |
08 Mar 2024 | 52.65 | 53.04 | 52.32 | 52.84 | 52.84 | 4,335 |
07 Mar 2024 | 51.48 | 52.80 | 51.90 | 52.58 | 52.58 | 3,529 |
06 Mar 2024 | 51.69 | 51.96 | 51.38 | 51.96 | 51.96 | 4,895 |
05 Mar 2024 | 51.71 | 51.98 | 51.54 | 51.78 | 51.78 | 1,746 |
04 Mar 2024 | 52.10 | 52.16 | 51.66 | 51.72 | 51.72 | 3,853 |
01 Mar 2024 | 51.78 | 52.20 | 51.10 | 52.10 | 52.10 | 6,065 |
29 Feb 2024 | 50.71 | 51.90 | 50.74 | 51.76 | 51.76 | 24,540 |
28 Feb 2024 | 51.06 | 51.30 | 50.58 | 50.66 | 50.66 | 4,798 |
27 Feb 2024 | 51.84 | 51.90 | 50.80 | 50.98 | 50.98 | 4,597 |
26 Feb 2024 | 52.87 | 53.24 | 51.28 | 51.54 | 51.54 | 17,234 |
23 Feb 2024 | 51.91 | 52.88 | 51.98 | 52.87 | 52.87 | 25,730 |
22 Feb 2024 | 52.16 | 52.94 | 51.16 | 51.82 | 51.82 | 238,673 |
21 Feb 2024 | 51.48 | 52.20 | 51.48 | 51.83 | 51.83 | 114,506 |
20 Feb 2024 | 50.78 | 52.36 | 51.30 | 52.12 | 52.12 | 8,887 |
19 Feb 2024 | 51.00 | 51.28 | 50.48 | 51.24 | 51.24 | 1,571 |
16 Feb 2024 | 50.89 | 51.16 | 50.68 | 51.01 | 51.01 | 2,023 |
15 Feb 2024 | 50.19 | 50.90 | 50.40 | 50.76 | 50.76 | 11,225 |
14 Feb 2024 | 50.33 | 50.58 | 50.28 | 50.47 | 50.47 | 796 |
13 Feb 2024 | 50.90 | 50.80 | 49.88 | 50.08 | 50.08 | 1,254 |
12 Feb 2024 | 50.76 | 50.78 | 50.38 | 50.69 | 50.69 | 2,816 |
09 Feb 2024 | 50.42 | 50.70 | 50.18 | 50.30 | 50.30 | 1,037 |
08 Feb 2024 | 50.60 | 50.78 | 49.98 | 50.62 | 50.62 | 4,879 |
07 Feb 2024 | 51.22 | 51.16 | 50.60 | 50.60 | 50.60 | 1,638 |
06 Feb 2024 | 50.92 | 51.24 | 50.76 | 51.09 | 51.09 | 6,477 |
05 Feb 2024 | 50.83 | 50.82 | 50.20 | 50.82 | 50.82 | 3,228 |
02 Feb 2024 | 51.27 | 51.40 | 50.64 | 50.78 | 50.78 | 1,568 |
01 Feb 2024 | 51.17 | 51.60 | 50.54 | 50.86 | 50.86 | 3,274 |
31 Jan 2024 | 50.83 | 51.46 | 50.58 | 51.29 | 51.29 | 3,249 |
30 Jan 2024 | 50.89 | 50.98 | 50.56 | 50.80 | 50.80 | 3,045 |
29 Jan 2024 | 51.00 | 50.90 | 50.46 | 50.64 | 50.64 | 8,620 |
26 Jan 2024 | 50.03 | 51.04 | 50.00 | 50.80 | 50.80 | 6,818 |
25 Jan 2024 | 49.76 | 50.12 | 49.43 | 49.98 | 49.98 | 2,196 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 49.99 | 50.08 | 49.17 | 49.64 | 49.64 | 3,893 |
19 Jan 2024 | 49.84 | 49.94 | 49.39 | 49.74 | 49.74 | 4,720 |
18 Jan 2024 | 50.25 | 50.28 | 48.91 | 49.92 | 49.92 | 15,494 |
17 Jan 2024 | 50.12 | 50.66 | 49.81 | 50.50 | 50.50 | 19,700 |
16 Jan 2024 | 49.76 | 50.16 | 49.45 | 50.12 | 50.12 | 8,359 |
15 Jan 2024 | 50.13 | 51.18 | 49.94 | 49.98 | 49.98 | 17,766 |
12 Jan 2024 | 49.01 | 51.04 | 49.38 | 50.53 | 50.53 | 91,687 |
11 Jan 2024 | 49.19 | 49.95 | 49.15 | 49.28 | 49.28 | 220,702 |
10 Jan 2024 | 48.84 | 49.10 | 48.48 | 49.08 | 49.08 | 103,215 |
09 Jan 2024 | 48.20 | 48.90 | 48.22 | 48.89 | 48.89 | 8,912 |
08 Jan 2024 | 47.78 | 48.35 | 47.57 | 48.20 | 48.20 | 2,722 |
05 Jan 2024 | 48.57 | 48.20 | 47.30 | 47.75 | 47.75 | 18,960 |
04 Jan 2024 | 48.02 | 48.64 | 48.00 | 48.26 | 48.26 | 4,302 |
03 Jan 2024 | 49.15 | 49.25 | 47.84 | 48.34 | 48.34 | 11,387 |
02 Jan 2024 | 48.72 | 49.32 | 48.79 | 48.99 | 48.99 | 10,049 |
29 Dec 2023 | 48.40 | 49.06 | 48.34 | 48.73 | 48.73 | 11,503 |
28 Dec 2023 | 48.15 | 48.50 | 48.18 | 48.37 | 48.37 | 14,830 |
27 Dec 2023 | 48.26 | 48.54 | 48.08 | 48.33 | 48.33 | 5,058 |
22 Dec 2023 | 48.24 | 48.35 | 47.97 | 48.18 | 48.18 | 6,357 |
21 Dec 2023 | 47.67 | 48.50 | 47.74 | 48.13 | 48.13 | 15,697 |
20 Dec 2023 | 48.11 | 48.25 | 47.48 | 47.63 | 47.63 | 12,864 |
19 Dec 2023 | 47.76 | 48.10 | 47.67 | 48.00 | 48.00 | 18,069 |
18 Dec 2023 | 47.65 | 47.90 | 47.53 | 47.84 | 47.84 | 3,422 |
15 Dec 2023 | 47.34 | 48.32 | 47.57 | 47.89 | 47.89 | 20,298 |
14 Dec 2023 | 47.09 | 47.87 | 46.95 | 47.40 | 47.40 | 5,145 |
13 Dec 2023 | 47.13 | 47.39 | 46.76 | 46.99 | 46.99 | 3,941 |
12 Dec 2023 | 46.90 | 47.55 | 46.76 | 47.23 | 47.23 | 7,194 |
11 Dec 2023 | 46.49 | 47.65 | 46.56 | 46.71 | 46.71 | 7,975 |
08 Dec 2023 | 45.77 | 46.76 | 45.78 | 46.42 | 46.42 | 15,344 |
07 Dec 2023 | 45.88 | 46.75 | 45.67 | 45.77 | 45.77 | 11,566 |
06 Dec 2023 | 45.85 | 46.19 | 46.00 | 46.13 | 46.13 | 2,771 |
05 Dec 2023 | 45.06 | 46.08 | 45.17 | 45.90 | 45.90 | 8,882 |
04 Dec 2023 | 44.02 | 45.12 | 44.16 | 44.65 | 44.65 | 8,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |