Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 50.31 | 50.33 | 50.25 | 50.26 | 50.26 | 8 |
22 Apr 2024 | 49.91 | 50.03 | 49.71 | 50.03 | 50.03 | 25,669 |
19 Apr 2024 | 49.26 | 49.60 | 49.19 | 49.56 | 49.56 | 7,625 |
18 Apr 2024 | 49.58 | 49.65 | 49.47 | 49.65 | 49.65 | 3,213 |
17 Apr 2024 | 49.49 | 49.79 | 49.42 | 49.43 | 49.43 | 2,026 |
16 Apr 2024 | 49.56 | 49.60 | 49.35 | 49.40 | 49.40 | 1,211 |
15 Apr 2024 | 50.27 | 50.54 | 50.15 | 50.18 | 50.18 | 3,533 |
12 Apr 2024 | 50.50 | 50.65 | 50.08 | 50.10 | 50.10 | 3,342 |
11 Apr 2024 | 50.22 | 50.31 | 49.81 | 50.03 | 50.03 | 54,861 |
10 Apr 2024 | 50.42 | 50.54 | 49.88 | 50.21 | 50.21 | 5,141 |
09 Apr 2024 | 50.37 | 50.42 | 50.09 | 50.28 | 50.28 | 20,777 |
08 Apr 2024 | 50.19 | 50.53 | 50.18 | 50.47 | 50.47 | 9,708 |
05 Apr 2024 | 50.07 | 50.16 | 49.98 | 50.15 | 50.15 | 39,229 |
04 Apr 2024 | 50.57 | 50.69 | 50.55 | 50.62 | 50.62 | 37,931 |
03 Apr 2024 | 50.40 | 50.55 | 50.30 | 50.55 | 50.55 | 5,774 |
02 Apr 2024 | 51.01 | 51.08 | 50.39 | 50.45 | 50.45 | 25,529 |
28 Mar 2024 | 50.82 | 50.89 | 50.77 | 50.83 | 50.83 | 2,843 |
27 Mar 2024 | 50.64 | 50.72 | 50.57 | 50.68 | 50.68 | 43,404 |
26 Mar 2024 | 50.44 | 50.65 | 50.40 | 50.56 | 50.56 | 13,119 |
25 Mar 2024 | 50.50 | 50.58 | 50.32 | 50.53 | 50.53 | 928 |
22 Mar 2024 | 50.38 | 50.53 | 50.36 | 50.50 | 50.50 | 6,152 |
21 Mar 2024 | 50.44 | 50.51 | 50.23 | 50.48 | 50.48 | 2,965 |
20 Mar 2024 | 49.87 | 50.02 | 49.79 | 49.97 | 49.97 | 5,311 |
19 Mar 2024 | 49.81 | 49.94 | 49.75 | 49.93 | 49.93 | 5,911 |
18 Mar 2024 | 50.00 | 50.02 | 49.81 | 49.86 | 49.86 | 6,732 |
15 Mar 2024 | 50.10 | 50.24 | 49.90 | 49.90 | 49.90 | 524 |
14 Mar 2024 | 50.40 | 50.50 | 50.16 | 50.16 | 50.16 | 2,738 |
13 Mar 2024 | 50.19 | 50.39 | 50.17 | 50.33 | 50.33 | 9,092 |
12 Mar 2024 | 49.94 | 50.22 | 49.85 | 50.18 | 50.18 | 9,169 |
11 Mar 2024 | 49.61 | 49.72 | 49.55 | 49.63 | 49.63 | 1,616 |
08 Mar 2024 | 49.87 | 49.99 | 49.83 | 49.85 | 49.85 | 10,004 |
07 Mar 2024 | 49.24 | 49.90 | 49.15 | 49.87 | 49.87 | 1,081 |
06 Mar 2024 | 49.06 | 49.33 | 49.03 | 49.28 | 49.28 | 3,349 |
05 Mar 2024 | 49.12 | 49.19 | 48.71 | 49.12 | 49.12 | 27,648 |
04 Mar 2024 | 49.26 | 49.28 | 49.08 | 49.19 | 49.19 | 8,479 |
01 Mar 2024 | 49.14 | 49.25 | 49.00 | 49.24 | 49.24 | 22,125 |
29 Feb 2024 | 49.04 | 49.08 | 48.94 | 49.00 | 49.00 | 4,403 |
28 Feb 2024 | 49.03 | 49.05 | 48.85 | 48.92 | 48.92 | 24,758 |
27 Feb 2024 | 49.03 | 49.10 | 48.90 | 49.00 | 49.00 | 8,558 |
26 Feb 2024 | 49.09 | 49.11 | 48.97 | 48.99 | 48.99 | 1,934 |
23 Feb 2024 | 49.07 | 49.22 | 49.03 | 49.19 | 49.19 | 1,063 |
22 Feb 2024 | 49.05 | 49.08 | 48.84 | 48.97 | 48.97 | 11,273 |
21 Feb 2024 | 48.59 | 48.62 | 48.49 | 48.56 | 48.56 | 14,637 |
20 Feb 2024 | 48.65 | 48.71 | 48.54 | 48.65 | 48.65 | 4,600 |
19 Feb 2024 | 48.56 | 48.71 | 48.52 | 48.71 | 48.71 | 1,560 |
16 Feb 2024 | 48.53 | 48.64 | 48.49 | 48.63 | 48.63 | 19,771 |
15 Feb 2024 | 48.24 | 48.35 | 48.19 | 48.31 | 48.31 | 27,503 |
14 Feb 2024 | 47.80 | 47.99 | 47.81 | 47.96 | 47.96 | 6,861 |
13 Feb 2024 | 48.12 | 48.17 | 47.62 | 47.67 | 47.67 | 12,988 |
12 Feb 2024 | 48.08 | 48.19 | 48.03 | 48.19 | 48.19 | 4,804 |
09 Feb 2024 | 47.96 | 48.03 | 47.80 | 47.92 | 47.92 | 21,649 |
08 Feb 2024 | 48.05 | 48.15 | 47.95 | 47.97 | 47.97 | 12,169 |
07 Feb 2024 | 48.18 | 48.19 | 47.99 | 48.06 | 48.06 | 329 |
06 Feb 2024 | 48.08 | 48.17 | 47.81 | 48.17 | 48.17 | 6,539 |
05 Feb 2024 | 47.88 | 47.99 | 47.72 | 47.78 | 47.78 | 6,149 |
02 Feb 2024 | 48.07 | 48.13 | 47.80 | 47.83 | 47.83 | 23,912 |
01 Feb 2024 | 47.90 | 48.04 | 47.74 | 47.74 | 47.74 | 2,091 |
31 Jan 2024 | 48.11 | 48.17 | 48.01 | 48.05 | 48.05 | 14,644 |
30 Jan 2024 | 48.07 | 48.10 | 47.96 | 48.02 | 48.02 | 2,528 |
29 Jan 2024 | 47.83 | 47.92 | 47.79 | 47.92 | 47.92 | 4,725 |
26 Jan 2024 | 47.51 | 47.90 | 47.51 | 47.84 | 47.84 | 19,959 |
25 Jan 2024 | 47.12 | 47.35 | 46.99 | 47.34 | 47.34 | 35,813 |
24 Jan 2024 | 46.99 | 47.21 | 46.99 | 47.18 | 47.18 | 1,013 |
23 Jan 2024 | 46.87 | 46.88 | 46.60 | 46.70 | 46.70 | 1,057 |
22 Jan 2024 | 46.69 | 46.81 | 46.60 | 46.74 | 46.74 | 1,999 |
19 Jan 2024 | 46.72 | 46.74 | 46.34 | 46.38 | 46.38 | 1,646 |
18 Jan 2024 | 46.30 | 46.53 | 46.28 | 46.50 | 46.50 | 16,931 |
17 Jan 2024 | 46.17 | 46.28 | 46.00 | 46.23 | 46.23 | 41,846 |
16 Jan 2024 | 46.46 | 46.76 | 46.44 | 46.69 | 46.69 | 40,510 |
15 Jan 2024 | 47.15 | 47.19 | 46.85 | 46.85 | 46.85 | 3,463 |
12 Jan 2024 | 46.97 | 47.22 | 46.88 | 47.08 | 47.08 | 2,296 |
11 Jan 2024 | 47.32 | 47.36 | 46.75 | 46.75 | 46.75 | 407 |
10 Jan 2024 | 47.04 | 47.17 | 46.99 | 47.06 | 47.06 | 11,793 |
09 Jan 2024 | 47.28 | 47.29 | 46.99 | 47.17 | 47.17 | 37,679 |
08 Jan 2024 | 47.04 | 47.22 | 46.75 | 47.18 | 47.18 | 4,170 |
05 Jan 2024 | 46.88 | 47.15 | 46.68 | 47.08 | 47.08 | 262 |
04 Jan 2024 | 47.03 | 47.22 | 46.88 | 47.21 | 47.21 | 6,917 |
03 Jan 2024 | 47.30 | 47.37 | 46.74 | 46.80 | 46.80 | 5,126 |
02 Jan 2024 | 47.58 | 47.77 | 47.06 | 47.29 | 47.29 | 21,208 |
29 Dec 2023 | 47.33 | 47.38 | 47.28 | 47.35 | 47.35 | 243 |
28 Dec 2023 | 47.43 | 47.45 | 47.20 | 47.25 | 47.25 | 1,819 |
27 Dec 2023 | 47.29 | 47.42 | 47.21 | 47.25 | 47.25 | 3,144 |
22 Dec 2023 | 47.03 | 47.25 | 47.04 | 47.22 | 47.22 | 31,476 |
21 Dec 2023 | 47.05 | 47.15 | 46.96 | 47.12 | 47.12 | 16,618 |
20 Dec 2023 | 47.26 | 47.29 | 47.04 | 47.26 | 47.26 | 26,159 |
19 Dec 2023 | 47.02 | 47.15 | 47.01 | 47.11 | 47.11 | 56,853 |
18 Dec 2023 | 46.95 | 47.10 | 46.90 | 46.94 | 46.94 | 1,182 |
15 Dec 2023 | 47.28 | 47.31 | 47.05 | 47.15 | 47.15 | 1,259 |
14 Dec 2023 | 47.49 | 47.65 | 47.15 | 47.26 | 47.26 | 655,550 |
13 Dec 2023 | 46.93 | 47.03 | 46.88 | 46.88 | 46.88 | 1,359,825 |
12 Dec 2023 | 47.01 | 47.12 | 46.90 | 46.90 | 46.90 | 3,530 |
11 Dec 2023 | 46.86 | 47.02 | 46.77 | 47.01 | 47.01 | 26,241 |
08 Dec 2023 | 46.57 | 46.90 | 46.58 | 46.85 | 46.85 | 105 |
07 Dec 2023 | 46.54 | 46.57 | 46.47 | 46.51 | 46.51 | 33,864 |
06 Dec 2023 | 46.47 | 46.78 | 46.45 | 46.69 | 46.69 | 52,597 |
05 Dec 2023 | 46.15 | 46.35 | 46.13 | 46.35 | 46.35 | 207 |
04 Dec 2023 | 46.17 | 46.31 | 46.15 | 46.21 | 46.21 | 25,635 |
01 Dec 2023 | 45.93 | 46.24 | 45.92 | 46.24 | 46.24 | 5,815 |
30 Nov 2023 | 45.61 | 45.74 | 45.45 | 45.73 | 45.73 | 1,922 |
29 Nov 2023 | 45.34 | 45.56 | 45.33 | 45.52 | 45.52 | 1,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |