Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.20 | 48.15 | 47.20 | 47.85 | 47.85 | 2,462 |
02 May 2024 | 47.50 | 47.75 | 47.45 | 47.45 | 47.45 | 1,472 |
30 Apr 2024 | 47.75 | 47.90 | 47.50 | 47.50 | 47.50 | 1,305 |
29 Apr 2024 | 48.10 | 48.30 | 47.65 | 47.65 | 47.65 | 2,245 |
26 Apr 2024 | 47.70 | 48.00 | 47.70 | 47.80 | 47.80 | 1,895 |
25 Apr 2024 | 48.20 | 48.35 | 47.80 | 47.90 | 47.90 | 3,210 |
24 Apr 2024 | 48.05 | 48.45 | 48.05 | 48.25 | 48.25 | 1,582 |
23 Apr 2024 | 48.60 | 48.70 | 48.00 | 48.20 | 48.20 | 5,053 |
22 Apr 2024 | 48.30 | 48.85 | 48.15 | 48.35 | 48.35 | 3,555 |
19 Apr 2024 | 48.40 | 48.40 | 47.70 | 48.00 | 48.00 | 2,539 |
18 Apr 2024 | 47.90 | 48.30 | 47.50 | 48.05 | 48.05 | 10,676 |
17 Apr 2024 | 46.95 | 47.55 | 46.75 | 47.05 | 47.05 | 2,789 |
16 Apr 2024 | 47.00 | 47.30 | 46.50 | 46.95 | 46.95 | 2,655 |
15 Apr 2024 | 47.20 | 47.25 | 46.80 | 46.90 | 46.90 | 4,491 |
12 Apr 2024 | 47.15 | 47.50 | 47.15 | 47.30 | 47.30 | 1,243 |
11 Apr 2024 | 47.25 | 47.45 | 47.10 | 47.35 | 47.35 | 832 |
10 Apr 2024 | 47.25 | 47.45 | 47.00 | 47.10 | 47.10 | 5,186 |
09 Apr 2024 | 47.40 | 47.65 | 47.15 | 47.25 | 47.25 | 1,408 |
08 Apr 2024 | 47.90 | 47.90 | 47.50 | 47.50 | 47.50 | 1,358 |
05 Apr 2024 | 47.60 | 48.00 | 47.60 | 48.20 | 48.20 | 246 |
04 Apr 2024 | 47.95 | 48.45 | 47.85 | 48.20 | 48.20 | 1,624 |
03 Apr 2024 | 48.05 | 48.05 | 47.75 | 47.95 | 47.95 | 1,661 |
02 Apr 2024 | 48.05 | 48.95 | 47.80 | 48.00 | 48.00 | 3,013 |
28 Mar 2024 | 48.15 | 48.65 | 47.40 | 47.95 | 47.95 | 8,229 |
27 Mar 2024 | 48.50 | 48.95 | 47.95 | 48.95 | 48.95 | 4,370 |
26 Mar 2024 | 48.30 | 48.40 | 47.90 | 48.35 | 48.35 | 3,811 |
25 Mar 2024 | 48.40 | 48.40 | 47.50 | 48.25 | 48.25 | 5,510 |
22 Mar 2024 | 47.25 | 48.05 | 47.25 | 48.05 | 48.05 | 4,383 |
21 Mar 2024 | 48.00 | 48.00 | 47.05 | 47.50 | 47.50 | 14,868 |
20 Mar 2024 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | 17,125 |
19 Mar 2024 | 48.15 | 48.50 | 47.40 | 47.50 | 47.50 | 16,511 |
18 Mar 2024 | 47.35 | 47.50 | 47.25 | 47.35 | 47.35 | 3,290 |
15 Mar 2024 | 47.80 | 48.00 | 46.90 | 46.90 | 46.90 | 10,102 |
14 Mar 2024 | 48.30 | 48.30 | 47.80 | 47.80 | 47.80 | 1,941 |
13 Mar 2024 | 49.05 | 49.05 | 48.15 | 48.30 | 48.30 | 1,416 |
12 Mar 2024 | 49.05 | 49.05 | 48.40 | 48.40 | 48.40 | 3,285 |
11 Mar 2024 | 48.40 | 49.00 | 47.90 | 48.30 | 48.30 | 8,596 |
08 Mar 2024 | 49.20 | 49.20 | 48.40 | 48.40 | 48.40 | 2,743 |
07 Mar 2024 | 48.35 | 49.35 | 48.35 | 49.30 | 49.30 | 596 |
06 Mar 2024 | 48.35 | 49.45 | 48.30 | 49.35 | 49.35 | 1,324 |
05 Mar 2024 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 4,284 |
04 Mar 2024 | 48.20 | 48.90 | 47.95 | 48.80 | 48.80 | 4,291 |
01 Mar 2024 | 48.15 | 48.25 | 47.40 | 48.10 | 48.10 | 8,266 |
29 Feb 2024 | 48.20 | 48.30 | 47.45 | 47.80 | 47.80 | 1,208 |
28 Feb 2024 | 48.65 | 48.65 | 47.60 | 48.35 | 48.35 | 7,276 |
27 Feb 2024 | 47.75 | 48.55 | 47.75 | 48.55 | 48.55 | 1,085 |
26 Feb 2024 | 48.60 | 48.60 | 47.70 | 47.75 | 47.75 | 9,496 |
23 Feb 2024 | 48.80 | 48.85 | 48.20 | 48.55 | 48.55 | 2,568 |
22 Feb 2024 | 48.80 | 48.95 | 47.15 | 48.50 | 48.50 | 24,422 |
21 Feb 2024 | 47.45 | 48.05 | 47.45 | 48.00 | 48.00 | 1,500 |
20 Feb 2024 | 47.10 | 47.70 | 47.10 | 47.45 | 47.45 | 2,485 |
19 Feb 2024 | 47.40 | 47.50 | 47.20 | 47.30 | 47.30 | 3,383 |
16 Feb 2024 | 48.15 | 48.15 | 46.95 | 47.00 | 47.00 | 4,363 |
15 Feb 2024 | 47.65 | 48.65 | 47.00 | 47.00 | 47.00 | 9,446 |
14 Feb 2024 | 48.35 | 48.60 | 47.75 | 48.05 | 48.05 | 1,835 |
13 Feb 2024 | 48.75 | 48.75 | 47.90 | 48.35 | 48.35 | 486 |
12 Feb 2024 | 48.80 | 48.80 | 48.00 | 48.35 | 48.35 | 215 |
09 Feb 2024 | 48.25 | 48.85 | 47.80 | 48.35 | 48.35 | 5,795 |
08 Feb 2024 | 48.10 | 49.30 | 47.50 | 49.15 | 49.15 | 1,803 |
07 Feb 2024 | 47.85 | 49.15 | 47.85 | 48.65 | 48.65 | 2,938 |
06 Feb 2024 | 49.00 | 49.00 | 48.00 | 48.25 | 48.25 | 3,374 |
05 Feb 2024 | 48.60 | 48.95 | 48.40 | 48.85 | 48.85 | 1,739 |
02 Feb 2024 | 49.50 | 49.50 | 48.20 | 49.35 | 49.35 | 1,961 |
01 Feb 2024 | 48.50 | 49.00 | 48.25 | 48.30 | 48.30 | 3,266 |
31 Jan 2024 | 48.60 | 48.60 | 47.45 | 48.05 | 48.05 | 2,700 |
30 Jan 2024 | 47.80 | 48.70 | 47.35 | 47.45 | 47.45 | 1,982 |
29 Jan 2024 | 48.85 | 48.95 | 47.75 | 47.80 | 47.80 | 4,536 |
26 Jan 2024 | 48.70 | 48.80 | 47.90 | 48.70 | 48.70 | 914 |
25 Jan 2024 | 48.60 | 48.80 | 47.85 | 48.25 | 48.25 | 1,418 |
24 Jan 2024 | 48.55 | 48.55 | 47.90 | 48.35 | 48.35 | 3,966 |
23 Jan 2024 | 47.30 | 47.95 | 47.30 | 47.65 | 47.65 | 4,041 |
22 Jan 2024 | 49.25 | 49.25 | 47.80 | 47.80 | 47.80 | 10,003 |
19 Jan 2024 | 48.90 | 48.95 | 48.30 | 48.45 | 48.45 | 1,476 |
18 Jan 2024 | 49.40 | 49.45 | 48.40 | 48.45 | 48.45 | 3,653 |
17 Jan 2024 | 50.50 | 50.90 | 49.60 | 50.00 | 50.00 | 16,267 |
16 Jan 2024 | 49.05 | 50.50 | 49.05 | 50.30 | 50.30 | 6,122 |
15 Jan 2024 | 49.45 | 49.45 | 49.25 | 49.50 | 49.50 | 403 |
12 Jan 2024 | 49.45 | 49.80 | 49.15 | 49.50 | 49.50 | 3,997 |
11 Jan 2024 | 49.30 | 49.45 | 48.95 | 49.25 | 49.25 | 2,946 |
10 Jan 2024 | 48.85 | 49.25 | 48.85 | 49.00 | 49.00 | 1,554 |
09 Jan 2024 | 48.70 | 48.80 | 48.50 | 48.80 | 48.80 | 1,479 |
08 Jan 2024 | 47.90 | 48.50 | 47.90 | 48.30 | 48.30 | 1,484 |
05 Jan 2024 | 48.45 | 48.45 | 47.85 | 48.10 | 48.10 | 1,668 |
04 Jan 2024 | 47.80 | 48.50 | 47.80 | 48.50 | 48.50 | 3,236 |
03 Jan 2024 | 48.05 | 48.10 | 47.75 | 47.95 | 47.95 | 887 |
02 Jan 2024 | 47.65 | 48.45 | 47.65 | 48.30 | 48.30 | 2,457 |
29 Dec 2023 | 48.55 | 48.55 | 47.70 | 48.00 | 48.00 | 1,350 |
28 Dec 2023 | 48.50 | 48.50 | 47.95 | 48.15 | 48.15 | 2,516 |
27 Dec 2023 | 48.25 | 48.25 | 47.25 | 48.05 | 48.05 | 2,321 |
22 Dec 2023 | 47.60 | 48.05 | 47.55 | 47.80 | 47.80 | 3,619 |
21 Dec 2023 | 47.55 | 48.15 | 47.50 | 47.95 | 47.95 | 2,290 |
20 Dec 2023 | 47.40 | 48.45 | 47.40 | 48.05 | 48.05 | 4,588 |
19 Dec 2023 | 47.85 | 47.95 | 47.15 | 47.65 | 47.65 | 6,727 |
18 Dec 2023 | 49.40 | 49.40 | 46.50 | 47.55 | 47.55 | 26,748 |
15 Dec 2023 | 48.60 | 49.40 | 48.50 | 48.95 | 48.95 | 12,608 |
14 Dec 2023 | 48.70 | 49.35 | 48.50 | 48.65 | 48.65 | 7,219 |
13 Dec 2023 | 48.55 | 49.10 | 48.50 | 49.00 | 49.00 | 2,577 |
12 Dec 2023 | 48.65 | 48.85 | 48.60 | 48.70 | 48.70 | 793 |
11 Dec 2023 | 49.15 | 49.20 | 48.45 | 49.15 | 49.15 | 5,472 |
08 Dec 2023 | 48.85 | 48.85 | 48.40 | 48.60 | 48.60 | 903 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |