Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 49.62 | 49.62 | 48.87 | 49.08 | 49.08 | 295,782 |
18 Apr 2024 | 50.60 | 50.66 | 49.88 | 49.95 | 49.95 | 529,780 |
17 Apr 2024 | 50.84 | 52.36 | 50.32 | 50.64 | 50.64 | 979,016 |
16 Apr 2024 | 50.08 | 51.34 | 50.06 | 50.96 | 50.96 | 649,207 |
15 Apr 2024 | 50.08 | 51.40 | 49.88 | 50.82 | 50.82 | 657,476 |
12 Apr 2024 | 50.28 | 50.72 | 49.79 | 49.81 | 49.81 | 354,855 |
11 Apr 2024 | 50.98 | 51.44 | 49.73 | 49.89 | 49.89 | 571,677 |
10 Apr 2024 | 51.86 | 52.18 | 50.96 | 51.10 | 51.10 | 469,250 |
09 Apr 2024 | 52.38 | 52.52 | 51.34 | 51.54 | 51.54 | 371,075 |
08 Apr 2024 | 51.06 | 52.52 | 50.94 | 52.44 | 52.44 | 689,524 |
05 Apr 2024 | 51.24 | 51.94 | 50.86 | 51.22 | 51.22 | 518,059 |
04 Apr 2024 | 51.42 | 51.96 | 51.22 | 51.90 | 51.90 | 494,805 |
03 Apr 2024 | 50.46 | 51.38 | 50.26 | 51.34 | 51.34 | 483,507 |
02 Apr 2024 | 50.72 | 51.66 | 50.30 | 50.46 | 50.46 | 655,444 |
28 Mar 2024 | 50.46 | 50.90 | 49.75 | 50.68 | 50.68 | 544,043 |
27 Mar 2024 | 49.85 | 50.32 | 49.57 | 50.24 | 50.24 | 399,593 |
26 Mar 2024 | 50.54 | 50.80 | 49.82 | 49.91 | 49.91 | 407,289 |
25 Mar 2024 | 50.42 | 50.90 | 50.16 | 50.66 | 50.66 | 243,325 |
22 Mar 2024 | 50.00 | 50.90 | 49.82 | 50.58 | 50.58 | 531,986 |
21 Mar 2024 | 50.32 | 50.64 | 49.91 | 49.91 | 49.91 | 636,814 |
20 Mar 2024 | 48.91 | 50.16 | 48.73 | 49.99 | 49.99 | 578,124 |
19 Mar 2024 | 48.30 | 48.95 | 47.92 | 48.94 | 48.94 | 477,887 |
18 Mar 2024 | 48.00 | 48.70 | 47.94 | 48.40 | 48.40 | 631,140 |
15 Mar 2024 | 48.25 | 48.27 | 47.81 | 47.91 | 47.91 | 1,689,980 |
14 Mar 2024 | 48.62 | 48.81 | 47.97 | 47.98 | 47.98 | 590,572 |
13 Mar 2024 | 49.07 | 49.22 | 48.10 | 48.66 | 48.66 | 702,712 |
12 Mar 2024 | 48.18 | 49.22 | 48.11 | 49.22 | 49.22 | 521,814 |
11 Mar 2024 | 48.72 | 48.96 | 48.06 | 48.15 | 48.15 | 398,605 |
08 Mar 2024 | 48.22 | 49.11 | 48.17 | 49.11 | 49.11 | 509,154 |
07 Mar 2024 | 48.15 | 48.94 | 47.96 | 48.21 | 48.21 | 579,024 |
06 Mar 2024 | 48.72 | 49.46 | 48.33 | 48.33 | 48.33 | 613,265 |
05 Mar 2024 | 49.02 | 49.11 | 48.36 | 48.77 | 48.77 | 635,768 |
04 Mar 2024 | 50.20 | 50.20 | 49.16 | 49.36 | 49.36 | 550,028 |
01 Mar 2024 | 50.00 | 50.72 | 49.64 | 50.42 | 50.42 | 531,541 |
29 Feb 2024 | 49.21 | 50.68 | 49.21 | 50.30 | 50.30 | 1,020,427 |
28 Feb 2024 | 50.28 | 50.28 | 49.13 | 49.43 | 49.43 | 306,675 |
27 Feb 2024 | 49.98 | 50.52 | 49.58 | 49.96 | 49.96 | 326,323 |
26 Feb 2024 | 49.75 | 50.24 | 49.48 | 50.08 | 50.08 | 379,112 |
23 Feb 2024 | 49.99 | 50.40 | 49.51 | 50.00 | 50.00 | 684,203 |
22 Feb 2024 | 47.80 | 51.40 | 47.30 | 49.83 | 49.83 | 1,303,906 |
21 Feb 2024 | 47.72 | 47.80 | 47.43 | 47.57 | 47.57 | 344,545 |
20 Feb 2024 | 46.74 | 47.85 | 46.50 | 47.85 | 47.85 | 378,020 |
19 Feb 2024 | 48.23 | 48.23 | 46.84 | 46.98 | 46.98 | 424,358 |
16 Feb 2024 | 48.91 | 49.10 | 48.15 | 48.17 | 48.17 | 740,888 |
15 Feb 2024 | 48.80 | 49.41 | 48.65 | 48.78 | 48.78 | 260,964 |
14 Feb 2024 | 49.23 | 49.23 | 48.42 | 48.75 | 48.75 | 304,068 |
13 Feb 2024 | 49.14 | 49.16 | 48.30 | 48.70 | 48.70 | 381,405 |
12 Feb 2024 | 48.30 | 49.20 | 48.22 | 49.20 | 49.20 | 381,727 |
09 Feb 2024 | 47.95 | 48.42 | 47.95 | 48.20 | 48.20 | 327,866 |
08 Feb 2024 | 47.78 | 48.11 | 47.72 | 47.95 | 47.95 | 209,087 |
07 Feb 2024 | 48.28 | 48.41 | 47.78 | 47.78 | 47.78 | 284,932 |
06 Feb 2024 | 47.28 | 48.52 | 47.27 | 48.25 | 48.25 | 457,205 |
05 Feb 2024 | 46.90 | 47.48 | 46.86 | 47.32 | 47.32 | 482,124 |
02 Feb 2024 | 47.99 | 48.11 | 44.57 | 47.00 | 47.00 | 1,719,257 |
01 Feb 2024 | 48.80 | 48.94 | 47.53 | 47.75 | 47.75 | 788,427 |
31 Jan 2024 | 49.14 | 49.33 | 48.86 | 49.08 | 49.08 | 513,187 |
30 Jan 2024 | 49.01 | 49.24 | 48.37 | 49.21 | 49.21 | 545,814 |
29 Jan 2024 | 49.00 | 49.21 | 48.33 | 49.02 | 49.02 | 528,556 |
26 Jan 2024 | 47.84 | 49.59 | 47.84 | 49.22 | 49.22 | 1,258,047 |
25 Jan 2024 | 47.78 | 48.05 | 47.31 | 47.84 | 47.84 | 297,281 |
24 Jan 2024 | 47.50 | 47.98 | 47.34 | 47.82 | 47.82 | 401,073 |
23 Jan 2024 | 47.70 | 47.85 | 47.02 | 47.50 | 47.50 | 829,131 |
22 Jan 2024 | 47.42 | 47.75 | 46.99 | 47.66 | 47.66 | 474,420 |
19 Jan 2024 | 47.87 | 48.12 | 47.08 | 47.29 | 47.29 | 888,806 |
18 Jan 2024 | 48.15 | 48.63 | 47.82 | 47.94 | 47.94 | 418,826 |
17 Jan 2024 | 47.78 | 48.18 | 47.55 | 48.00 | 48.00 | 543,574 |
16 Jan 2024 | 48.50 | 48.60 | 48.00 | 48.26 | 48.26 | 554,752 |
15 Jan 2024 | 49.30 | 50.18 | 48.63 | 48.94 | 48.94 | 389,907 |
12 Jan 2024 | 49.69 | 50.04 | 49.08 | 49.22 | 49.22 | 573,662 |
11 Jan 2024 | 50.40 | 50.50 | 49.31 | 49.79 | 49.79 | 869,549 |
10 Jan 2024 | 51.00 | 51.00 | 50.12 | 50.38 | 50.38 | 680,408 |
09 Jan 2024 | 51.80 | 52.76 | 50.22 | 51.30 | 51.30 | 1,066,957 |
08 Jan 2024 | 52.32 | 52.58 | 51.52 | 51.84 | 51.84 | 618,003 |
05 Jan 2024 | 52.52 | 53.14 | 51.94 | 52.58 | 52.58 | 365,932 |
04 Jan 2024 | 52.10 | 52.78 | 52.06 | 52.78 | 52.78 | 394,701 |
03 Jan 2024 | 52.24 | 52.68 | 51.94 | 52.18 | 52.18 | 424,294 |
02 Jan 2024 | 52.78 | 53.28 | 52.36 | 52.36 | 52.36 | 578,015 |
29 Dec 2023 | 52.92 | 53.04 | 52.60 | 52.68 | 52.68 | 290,240 |
28 Dec 2023 | 53.12 | 53.12 | 52.72 | 52.84 | 52.84 | 364,694 |
27 Dec 2023 | 53.06 | 53.10 | 52.76 | 53.00 | 53.00 | 354,562 |
22 Dec 2023 | 53.20 | 53.52 | 52.98 | 53.10 | 53.10 | 514,570 |
21 Dec 2023 | 53.46 | 54.70 | 53.20 | 53.20 | 53.20 | 1,158,193 |
20 Dec 2023 | 53.76 | 54.44 | 53.36 | 53.60 | 53.60 | 772,046 |
19 Dec 2023 | 54.36 | 54.68 | 53.64 | 53.74 | 53.74 | 1,477,925 |
18 Dec 2023 | 52.26 | 53.04 | 52.26 | 53.00 | 53.00 | 630,615 |
15 Dec 2023 | 52.24 | 52.42 | 51.76 | 52.26 | 52.26 | 1,716,536 |
14 Dec 2023 | 51.48 | 52.14 | 50.88 | 52.14 | 52.14 | 1,200,600 |
13 Dec 2023 | 50.20 | 51.06 | 50.18 | 51.04 | 51.04 | 413,046 |
12 Dec 2023 | 50.20 | 50.74 | 49.84 | 50.18 | 50.18 | 605,537 |
11 Dec 2023 | 51.08 | 51.34 | 50.48 | 50.68 | 50.68 | 724,931 |
08 Dec 2023 | 51.46 | 51.62 | 50.86 | 51.14 | 51.14 | 475,824 |
07 Dec 2023 | 51.04 | 51.40 | 50.56 | 51.28 | 51.28 | 445,779 |
06 Dec 2023 | 50.34 | 51.50 | 49.91 | 51.24 | 51.24 | 487,885 |
05 Dec 2023 | 49.90 | 50.14 | 49.61 | 50.14 | 50.14 | 455,489 |
04 Dec 2023 | 50.70 | 51.02 | 50.20 | 50.32 | 50.32 | 636,109 |
01 Dec 2023 | 48.58 | 51.00 | 48.58 | 51.00 | 51.00 | 1,847,954 |
30 Nov 2023 | 48.60 | 48.82 | 48.11 | 48.20 | 48.20 | 1,503,193 |
29 Nov 2023 | 49.00 | 49.00 | 47.98 | 48.60 | 48.60 | 724,859 |
28 Nov 2023 | 48.40 | 48.90 | 47.89 | 48.90 | 48.90 | 842,247 |
27 Nov 2023 | 48.83 | 48.83 | 48.04 | 48.62 | 48.62 | 563,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |