Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.50 | 47.20 | 46.45 | 47.05 | 47.05 | 723 |
02 May 2024 | 45.03 | 46.70 | 45.30 | 46.15 | 46.15 | 105,563 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 44.45 | 45.35 | 43.00 | 43.18 | 43.18 | 1,509 |
29 Apr 2024 | 43.22 | 43.35 | 43.00 | 43.23 | 43.23 | 8,249 |
26 Apr 2024 | 42.40 | 43.10 | 42.55 | 43.01 | 43.01 | 854 |
25 Apr 2024 | 42.85 | 43.05 | 42.15 | 42.45 | 42.45 | 1,020 |
24 Apr 2024 | 42.85 | 43.15 | 42.85 | 43.00 | 43.00 | 2,036 |
23 Apr 2024 | 42.25 | 42.80 | 42.40 | 42.40 | 42.40 | 353 |
22 Apr 2024 | 42.10 | 42.40 | 42.00 | 42.22 | 42.22 | 1,304 |
19 Apr 2024 | 41.88 | 41.95 | 41.70 | 41.95 | 41.95 | 1,841 |
18 Apr 2024 | 41.83 | 42.05 | 41.64 | 41.94 | 41.94 | 1,726 |
17 Apr 2024 | 41.38 | 42.05 | 41.50 | 41.95 | 41.95 | 1,719 |
16 Apr 2024 | 41.47 | 41.75 | 41.40 | 41.70 | 41.70 | 795 |
15 Apr 2024 | 41.83 | 42.10 | 41.70 | 42.10 | 42.10 | 1,851 |
12 Apr 2024 | 41.92 | 42.10 | 41.65 | 41.75 | 41.75 | 3,896 |
11 Apr 2024 | 41.67 | 42.15 | 41.90 | 42.07 | 42.07 | 3,504 |
10 Apr 2024 | 41.47 | 41.80 | 41.20 | 41.65 | 41.65 | 4,873 |
09 Apr 2024 | 41.88 | 41.95 | 41.65 | 41.78 | 41.78 | 1,545 |
08 Apr 2024 | 42.10 | 42.35 | 41.95 | 42.35 | 42.35 | 983 |
05 Apr 2024 | 42.00 | 42.30 | 42.10 | 42.24 | 42.24 | 4,852 |
04 Apr 2024 | 42.10 | 42.40 | 42.02 | 42.15 | 42.15 | 3,454 |
03 Apr 2024 | 42.20 | 42.20 | 41.75 | 42.05 | 42.05 | 84,421 |
02 Apr 2024 | 42.35 | 42.60 | 42.10 | 42.34 | 42.34 | 1,739 |
28 Mar 2024 | 42.68 | 42.68 | 42.38 | 42.45 | 42.45 | 1,905 |
27 Mar 2024 | 42.46 | 42.88 | 42.30 | 42.66 | 42.66 | 82,715 |
26 Mar 2024 | 42.42 | 42.76 | 42.32 | 42.67 | 42.67 | 2,242 |
25 Mar 2024 | 41.78 | 42.48 | 41.68 | 42.15 | 42.15 | 31,950 |
22 Mar 2024 | 42.17 | 42.02 | 41.64 | 41.72 | 41.72 | 219 |
21 Mar 2024 | 41.98 | 42.20 | 41.84 | 41.99 | 41.99 | 4,236 |
20 Mar 2024 | 41.68 | 42.08 | 41.58 | 41.93 | 41.93 | 1,167 |
19 Mar 2024 | 42.15 | 42.06 | 41.86 | 41.94 | 41.94 | 1,879 |
18 Mar 2024 | 42.23 | 42.42 | 41.98 | 42.33 | 42.33 | 4,341 |
15 Mar 2024 | 42.50 | 42.62 | 42.20 | 42.51 | 42.51 | 3,500 |
14 Mar 2024 | 42.62 | 42.62 | 42.26 | 42.58 | 42.58 | 838 |
13 Mar 2024 | 42.87 | 43.00 | 42.42 | 42.61 | 42.61 | 3,354 |
12 Mar 2024 | 41.90 | 42.86 | 41.74 | 42.75 | 42.75 | 707 |
11 Mar 2024 | 41.12 | 41.94 | 41.06 | 41.36 | 41.36 | 3,668 |
08 Mar 2024 | 41.18 | 41.40 | 40.96 | 41.08 | 41.08 | 958 |
07 Mar 2024 | 41.12 | 41.24 | 40.94 | 41.24 | 41.24 | 4,155 |
06 Mar 2024 | 42.01 | 41.96 | 41.44 | 41.62 | 41.62 | 3,313 |
05 Mar 2024 | 41.92 | 41.98 | 41.54 | 41.90 | 41.90 | 1,765 |
04 Mar 2024 | 42.27 | 42.46 | 41.98 | 42.06 | 42.06 | 2,681 |
01 Mar 2024 | 43.77 | 43.88 | 42.26 | 42.90 | 42.90 | 127,246 |
29 Feb 2024 | 44.02 | 44.68 | 43.60 | 43.72 | 43.72 | 16,427 |
28 Feb 2024 | 43.50 | 44.08 | 43.44 | 43.68 | 43.68 | 3,659 |
27 Feb 2024 | 43.65 | 43.58 | 42.44 | 43.58 | 43.58 | 963 |
26 Feb 2024 | 43.77 | 43.90 | 43.54 | 43.68 | 43.68 | 2,576 |
23 Feb 2024 | 44.10 | 43.92 | 43.77 | 43.81 | 43.81 | 5,165 |
22 Feb 2024 | 43.97 | 44.24 | 43.50 | 43.65 | 43.65 | 1,066 |
21 Feb 2024 | 43.50 | 44.12 | 43.50 | 43.75 | 43.75 | 9,341 |
20 Feb 2024 | 44.12 | 43.86 | 43.32 | 43.53 | 43.53 | 9,487 |
19 Feb 2024 | 44.12 | 44.32 | 43.74 | 44.10 | 44.10 | 72,924 |
16 Feb 2024 | 43.34 | 44.77 | 43.65 | 44.32 | 44.32 | 14,578 |
15 Feb 2024 | 44.51 | 44.70 | 43.40 | 43.54 | 43.54 | 3,269 |
14 Feb 2024 | 43.87 | 44.64 | 44.40 | 44.50 | 44.50 | 1,709 |
13 Feb 2024 | 44.65 | 44.58 | 43.30 | 43.68 | 43.68 | 3,693 |
12 Feb 2024 | 44.08 | 44.76 | 44.20 | 44.40 | 44.40 | 1,120 |
09 Feb 2024 | 44.61 | 44.56 | 43.80 | 44.30 | 44.30 | 9,330 |
08 Feb 2024 | 45.27 | 45.50 | 44.40 | 44.53 | 44.53 | 4,630 |
07 Feb 2024 | 45.08 | 45.52 | 45.12 | 45.30 | 45.30 | 1,027 |
06 Feb 2024 | 45.14 | 45.40 | 45.08 | 45.22 | 45.22 | 2,807 |
05 Feb 2024 | 45.31 | 45.54 | 45.00 | 45.13 | 45.13 | 3,731 |
02 Feb 2024 | 46.09 | 45.88 | 45.00 | 45.36 | 45.36 | 239 |
01 Feb 2024 | 48.41 | 48.10 | 45.60 | 46.01 | 46.01 | 2,439 |
31 Jan 2024 | 48.04 | 48.36 | 48.12 | 48.23 | 48.23 | 2,096 |
30 Jan 2024 | 48.08 | 48.60 | 48.39 | 48.50 | 48.50 | 323 |
29 Jan 2024 | 47.75 | 47.98 | 47.50 | 47.81 | 47.81 | 892 |
26 Jan 2024 | 47.40 | 47.87 | 47.34 | 47.84 | 47.84 | 51,848 |
25 Jan 2024 | 47.17 | 47.22 | 46.90 | 47.21 | 47.21 | 403 |
24 Jan 2024 | 47.46 | 47.44 | 47.20 | 47.27 | 47.27 | 1,267 |
23 Jan 2024 | 48.24 | 48.16 | 47.16 | 47.16 | 47.16 | 3,636 |
22 Jan 2024 | 48.14 | 48.60 | 47.96 | 48.51 | 48.51 | 1,794 |
19 Jan 2024 | 48.22 | 48.38 | 47.86 | 48.06 | 48.06 | 3,403 |
18 Jan 2024 | 47.20 | 48.16 | 47.44 | 47.87 | 47.87 | 2,193 |
17 Jan 2024 | 47.44 | 47.64 | 46.62 | 47.06 | 47.06 | 22,429 |
16 Jan 2024 | 48.00 | 48.00 | 47.68 | 47.88 | 47.88 | 30,912 |
15 Jan 2024 | 48.00 | 48.66 | 48.02 | 48.39 | 48.39 | 2,916 |
12 Jan 2024 | 47.52 | 48.52 | 47.36 | 48.32 | 48.32 | 1,059 |
11 Jan 2024 | 47.30 | 47.94 | 47.30 | 47.84 | 47.84 | 740 |
10 Jan 2024 | 48.10 | 48.10 | 47.02 | 47.44 | 47.44 | 13,710 |
09 Jan 2024 | 47.79 | 48.18 | 47.06 | 47.67 | 47.67 | 4,693 |
08 Jan 2024 | 46.81 | 47.66 | 46.42 | 46.92 | 46.92 | 3,007 |
05 Jan 2024 | 46.46 | 46.90 | 46.36 | 46.55 | 46.55 | 1,657 |
04 Jan 2024 | 46.68 | 46.98 | 46.52 | 46.98 | 46.98 | 2,120 |
03 Jan 2024 | 47.32 | 47.34 | 46.50 | 46.88 | 46.88 | 4,877 |
02 Jan 2024 | 48.83 | 48.98 | 47.38 | 47.67 | 47.67 | 3,317 |
29 Dec 2023 | 48.69 | 48.90 | 48.64 | 48.68 | 48.68 | 287 |
28 Dec 2023 | 48.61 | 48.96 | 48.66 | 48.85 | 48.85 | 883 |
27 Dec 2023 | 48.20 | 48.82 | 48.28 | 48.74 | 48.74 | 578 |
22 Dec 2023 | 48.61 | 48.62 | 47.20 | 48.23 | 48.23 | 41,508 |
21 Dec 2023 | 49.37 | 49.04 | 48.46 | 48.54 | 48.54 | 526 |
20 Dec 2023 | 49.09 | 49.18 | 47.62 | 48.73 | 48.73 | 3,595 |
19 Dec 2023 | 49.38 | 50.45 | 48.94 | 50.08 | 50.08 | 4,996 |
18 Dec 2023 | 48.90 | 49.36 | 48.40 | 49.15 | 49.15 | 3,804 |
15 Dec 2023 | 48.24 | 49.34 | 48.56 | 49.03 | 49.03 | 6,689 |
14 Dec 2023 | 48.67 | 49.48 | 48.30 | 49.35 | 49.35 | 5,397 |
13 Dec 2023 | 47.44 | 48.18 | 47.78 | 47.84 | 47.84 | 553 |
12 Dec 2023 | 47.40 | 47.90 | 47.26 | 47.66 | 47.66 | 2,163 |
11 Dec 2023 | 46.52 | 47.50 | 46.96 | 47.43 | 47.43 | 2,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |