Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 52.20 | 52.72 | 51.49 | 51.49 | 51.49 | 26,417 |
02 May 2024 | 51.52 | 51.65 | 51.02 | 51.33 | 51.33 | 15,875 |
01 May 2024 | 51.40 | 51.50 | 49.78 | 50.13 | 50.13 | 92,061 |
30 Apr 2024 | 52.36 | 52.66 | 51.77 | 52.34 | 52.34 | 18,752 |
29 Apr 2024 | 52.80 | 52.84 | 52.17 | 52.49 | 52.49 | 241,013 |
26 Apr 2024 | 53.07 | 53.33 | 52.35 | 52.54 | 52.54 | 8,315 |
25 Apr 2024 | 52.16 | 52.98 | 51.35 | 52.89 | 52.89 | 45,826 |
24 Apr 2024 | 53.76 | 53.91 | 52.14 | 52.69 | 52.69 | 64,429 |
23 Apr 2024 | 53.06 | 54.62 | 52.83 | 54.49 | 54.49 | 27,629 |
22 Apr 2024 | 51.38 | 54.06 | 51.38 | 53.97 | 53.97 | 146,353 |
19 Apr 2024 | 51.20 | 53.06 | 49.20 | 51.38 | 51.38 | 37,878 |
18 Apr 2024 | 48.48 | 51.74 | 48.30 | 50.78 | 50.78 | 83,275 |
17 Apr 2024 | 43.48 | 48.31 | 43.48 | 48.19 | 48.19 | 343,303 |
16 Apr 2024 | 40.72 | 41.64 | 40.14 | 41.58 | 41.58 | 43,358 |
15 Apr 2024 | 42.38 | 42.82 | 41.18 | 41.28 | 41.28 | 115,543 |
12 Apr 2024 | 42.80 | 42.80 | 41.12 | 41.66 | 41.66 | 35,371 |
11 Apr 2024 | 42.30 | 42.72 | 42.05 | 42.64 | 42.64 | 79,730 |
10 Apr 2024 | 43.54 | 44.81 | 42.40 | 42.42 | 42.42 | 144,404 |
09 Apr 2024 | 43.43 | 43.71 | 42.98 | 43.61 | 43.61 | 48,552 |
08 Apr 2024 | 43.03 | 43.84 | 42.69 | 43.64 | 43.64 | 435,281 |
05 Apr 2024 | 43.18 | 43.47 | 42.79 | 43.19 | 43.19 | 187,673 |
04 Apr 2024 | 44.98 | 45.73 | 44.98 | 45.17 | 45.17 | 33,405 |
03 Apr 2024 | 45.80 | 46.24 | 44.78 | 44.87 | 44.87 | 116,631 |
02 Apr 2024 | 46.50 | 46.50 | 45.30 | 45.69 | 45.69 | 99,157 |
28 Mar 2024 | 47.24 | 47.98 | 47.24 | 47.83 | 47.83 | 51,037 |
27 Mar 2024 | 45.72 | 47.46 | 45.62 | 47.06 | 47.06 | 33,723 |
26 Mar 2024 | 45.18 | 45.89 | 44.89 | 45.63 | 45.63 | 62,778 |
25 Mar 2024 | 46.17 | 46.17 | 43.54 | 44.60 | 44.60 | 134,309 |
22 Mar 2024 | 46.51 | 46.69 | 46.14 | 46.50 | 46.50 | 30,328 |
21 Mar 2024 | 46.15 | 46.56 | 45.95 | 46.40 | 46.40 | 23,327 |
20 Mar 2024 | 43.95 | 45.77 | 43.54 | 45.70 | 45.70 | 70,807 |
19 Mar 2024 | 43.63 | 44.01 | 43.35 | 43.70 | 43.70 | 80,838 |
18 Mar 2024 | 43.62 | 43.68 | 42.55 | 43.53 | 43.53 | 14,902 |
15 Mar 2024 | 42.78 | 43.66 | 42.78 | 43.11 | 43.11 | 80,953 |
14 Mar 2024 | 42.91 | 42.99 | 41.99 | 42.44 | 42.44 | 65,891 |
13 Mar 2024 | 41.24 | 43.21 | 41.24 | 43.15 | 43.15 | 64,476 |
12 Mar 2024 | 42.67 | 42.67 | 40.83 | 41.53 | 41.53 | 30,145 |
11 Mar 2024 | 43.15 | 43.15 | 42.56 | 43.01 | 43.01 | 32,065 |
08 Mar 2024 | 44.11 | 44.44 | 43.68 | 43.83 | 43.83 | 54,972 |
07 Mar 2024 | 44.09 | 44.71 | 44.09 | 44.16 | 44.16 | 32,132 |
06 Mar 2024 | 44.07 | 44.80 | 43.87 | 44.21 | 44.21 | 63,094 |
05 Mar 2024 | 43.80 | 44.00 | 43.45 | 43.83 | 43.83 | 92,554 |
04 Mar 2024 | 44.89 | 45.17 | 43.67 | 44.43 | 44.43 | 113,016 |
01 Mar 2024 | 45.44 | 45.75 | 44.39 | 44.71 | 44.71 | 81,551 |
29 Feb 2024 | 45.08 | 45.62 | 44.95 | 45.24 | 45.24 | 36,389 |
28 Feb 2024 | 44.51 | 45.09 | 44.43 | 44.90 | 44.90 | 52,080 |
27 Feb 2024 | 45.28 | 45.46 | 44.58 | 44.77 | 44.77 | 37,225 |
26 Feb 2024 | 45.46 | 46.22 | 45.46 | 45.63 | 45.63 | 38,230 |
23 Feb 2024 | 45.10 | 45.72 | 44.97 | 45.39 | 45.39 | 34,252 |
22 Feb 2024 | 44.41 | 45.83 | 44.41 | 45.27 | 45.27 | 27,204 |
21 Feb 2024 | 43.11 | 44.09 | 42.92 | 44.02 | 44.02 | 27,965 |
20 Feb 2024 | 41.72 | 43.40 | 41.68 | 42.95 | 42.95 | 112,513 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 42.85 | 42.85 | 41.63 | 42.05 | 42.05 | 33,724 |
15 Feb 2024 | 43.33 | 43.67 | 42.65 | 42.88 | 42.88 | 99,093 |
14 Feb 2024 | 41.87 | 42.70 | 41.72 | 42.61 | 42.61 | 11,935 |
13 Feb 2024 | 42.05 | 42.31 | 41.14 | 41.42 | 41.42 | 24,633 |
12 Feb 2024 | 42.16 | 43.28 | 42.15 | 43.14 | 43.14 | 12,258 |
09 Feb 2024 | 42.50 | 42.99 | 41.62 | 42.10 | 42.10 | 87,000 |
08 Feb 2024 | 41.12 | 41.34 | 40.46 | 41.06 | 41.06 | 22,335 |
07 Feb 2024 | 41.38 | 41.38 | 40.85 | 41.08 | 41.08 | 12,647 |
06 Feb 2024 | 39.90 | 41.21 | 39.75 | 41.10 | 41.10 | 21,420 |
05 Feb 2024 | 40.72 | 40.78 | 40.08 | 40.18 | 40.18 | 63,586 |
02 Feb 2024 | 41.26 | 41.37 | 40.90 | 41.35 | 41.35 | 22,224 |
01 Feb 2024 | 41.62 | 41.77 | 40.41 | 40.66 | 40.66 | 11,755 |
31 Jan 2024 | 41.41 | 42.39 | 40.92 | 41.90 | 41.90 | 20,303 |
30 Jan 2024 | 41.69 | 42.12 | 41.60 | 42.03 | 42.03 | 5,953 |
29 Jan 2024 | 42.50 | 42.84 | 42.23 | 42.48 | 42.48 | 27,561 |
26 Jan 2024 | 43.08 | 43.54 | 42.32 | 42.50 | 42.50 | 19,015 |
25 Jan 2024 | 42.19 | 43.09 | 41.80 | 42.46 | 42.46 | 54,178 |
24 Jan 2024 | 41.15 | 41.30 | 40.55 | 40.83 | 40.83 | 23,035 |
23 Jan 2024 | 40.82 | 42.28 | 39.79 | 40.79 | 40.79 | 163,860 |
22 Jan 2024 | 39.00 | 39.46 | 38.38 | 38.38 | 38.38 | 38,614 |
19 Jan 2024 | 39.99 | 39.99 | 38.58 | 38.89 | 38.89 | 43,183 |
18 Jan 2024 | 38.18 | 39.26 | 37.88 | 39.23 | 39.23 | 48,760 |
17 Jan 2024 | 38.46 | 38.77 | 37.79 | 37.88 | 37.88 | 39,699 |
16 Jan 2024 | 39.40 | 39.40 | 38.16 | 38.86 | 38.86 | 57,585 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 43.00 | 43.00 | 40.00 | 40.35 | 40.35 | 148,591 |
11 Jan 2024 | 44.10 | 44.23 | 43.49 | 43.90 | 43.90 | 27,480 |
10 Jan 2024 | 43.68 | 44.48 | 43.47 | 44.19 | 44.19 | 13,764 |
09 Jan 2024 | 43.40 | 44.09 | 43.09 | 43.83 | 43.83 | 32,677 |
08 Jan 2024 | 41.30 | 43.16 | 40.50 | 43.16 | 43.16 | 33,016 |
05 Jan 2024 | 40.41 | 41.99 | 40.41 | 41.94 | 41.94 | 10,615 |
04 Jan 2024 | 39.72 | 40.88 | 39.71 | 40.47 | 40.47 | 4,045 |
03 Jan 2024 | 40.13 | 40.54 | 39.52 | 39.62 | 39.62 | 30,375 |
02 Jan 2024 | 41.25 | 41.65 | 40.60 | 41.30 | 41.30 | 6,825 |
29 Dec 2023 | 41.84 | 41.87 | 41.25 | 41.44 | 41.44 | 8,368 |
28 Dec 2023 | 41.66 | 41.91 | 41.50 | 41.82 | 41.82 | 6,956 |
27 Dec 2023 | 42.02 | 42.14 | 41.63 | 41.81 | 41.81 | 13,866 |
22 Dec 2023 | 42.58 | 42.95 | 42.38 | 42.51 | 42.51 | 4,346 |
21 Dec 2023 | 41.80 | 42.58 | 41.80 | 42.55 | 42.55 | 10,043 |
20 Dec 2023 | 41.96 | 42.72 | 41.63 | 42.35 | 42.35 | 9,147 |
19 Dec 2023 | 42.63 | 42.94 | 42.35 | 42.45 | 42.45 | 9,180 |
18 Dec 2023 | 43.65 | 43.65 | 42.17 | 42.35 | 42.35 | 15,250 |
15 Dec 2023 | 43.60 | 43.84 | 43.23 | 43.45 | 43.45 | 12,847 |
14 Dec 2023 | 42.15 | 43.75 | 42.15 | 43.44 | 43.44 | 32,379 |
13 Dec 2023 | 41.27 | 41.27 | 39.80 | 40.37 | 40.37 | 12,784 |
12 Dec 2023 | 40.67 | 41.27 | 40.52 | 40.98 | 40.98 | 18,588 |
11 Dec 2023 | 40.90 | 41.12 | 40.69 | 40.81 | 40.81 | 8,975 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |