Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 47.52 | 47.54 | 47.44 | 47.53 | 47.53 | 403 |
28 May 2024 | 47.60 | 47.85 | 47.52 | 47.52 | 47.52 | 14,857 |
27 May 2024 | 47.78 | 47.78 | 47.58 | 47.68 | 47.68 | 4,227 |
24 May 2024 | 47.62 | 47.76 | 47.60 | 47.60 | 47.60 | 8,725 |
23 May 2024 | 47.94 | 47.94 | 47.63 | 47.70 | 47.70 | 7,618 |
22 May 2024 | 47.80 | 47.83 | 47.68 | 47.81 | 47.81 | 2,836 |
21 May 2024 | 47.80 | 47.84 | 47.72 | 47.83 | 47.83 | 2,522 |
20 May 2024 | 47.74 | 47.78 | 47.71 | 47.74 | 47.74 | 8,081 |
17 May 2024 | 47.92 | 47.92 | 47.81 | 47.84 | 47.84 | 5,168 |
16 May 2024 | 48.10 | 48.10 | 47.94 | 47.94 | 47.94 | 3,273 |
15 May 2024 | 47.69 | 47.98 | 47.69 | 47.94 | 47.94 | 2,308 |
14 May 2024 | 47.99 | 47.99 | 47.69 | 47.69 | 47.69 | 4,014 |
13 May 2024 | 47.69 | 47.90 | 47.69 | 47.83 | 47.83 | 2,021 |
10 May 2024 | 47.98 | 48.01 | 47.87 | 47.87 | 47.87 | 3,190 |
09 May 2024 | 48.04 | 48.04 | 47.90 | 47.91 | 47.91 | 3,166 |
08 May 2024 | 48.12 | 48.12 | 47.99 | 48.03 | 48.03 | 7,091 |
07 May 2024 | 47.90 | 48.13 | 47.90 | 48.13 | 48.13 | 20,145 |
06 May 2024 | 47.87 | 48.02 | 47.87 | 47.96 | 47.96 | 21,749 |
03 May 2024 | 47.98 | 48.46 | 47.87 | 47.92 | 47.92 | 2,449 |
02 May 2024 | 47.70 | 47.94 | 47.70 | 47.92 | 47.92 | 3,748 |
30 Apr 2024 | 47.81 | 47.81 | 47.60 | 47.68 | 47.68 | 7,136 |
29 Apr 2024 | 47.59 | 47.74 | 47.59 | 47.71 | 47.71 | 6,220 |
26 Apr 2024 | 47.49 | 47.74 | 47.47 | 47.74 | 47.74 | 3,835 |
25 Apr 2024 | 47.74 | 47.77 | 47.50 | 47.58 | 47.58 | 7,856 |
24 Apr 2024 | 47.76 | 47.88 | 47.76 | 47.78 | 47.78 | 7,106 |
23 Apr 2024 | 48.00 | 48.08 | 47.85 | 47.85 | 47.85 | 7,663 |
22 Apr 2024 | 47.97 | 48.04 | 47.90 | 48.04 | 48.04 | 11,069 |
19 Apr 2024 | 48.15 | 48.15 | 47.90 | 47.97 | 47.97 | 17,011 |
18 Apr 2024 | 47.90 | 48.01 | 47.90 | 47.95 | 47.95 | 23,662 |
17 Apr 2024 | 48.06 | 48.06 | 47.90 | 47.96 | 47.96 | 4,399 |
16 Apr 2024 | 47.99 | 48.13 | 47.88 | 48.06 | 48.06 | 15,291 |
15 Apr 2024 | 48.31 | 48.31 | 48.05 | 48.15 | 48.15 | 11,270 |
12 Apr 2024 | 48.19 | 48.46 | 48.07 | 48.33 | 48.33 | 5,392 |
11 Apr 2024 | 47.85 | 48.03 | 47.85 | 47.97 | 47.97 | 15,019 |
10 Apr 2024 | 48.12 | 48.12 | 47.96 | 48.10 | 48.10 | 9,249 |
09 Apr 2024 | 47.85 | 48.05 | 47.85 | 48.05 | 48.05 | 9,131 |
08 Apr 2024 | 48.01 | 48.01 | 47.87 | 47.85 | 47.85 | 3,659 |
05 Apr 2024 | 48.12 | 48.12 | 48.00 | 48.02 | 48.02 | 4,835 |
04 Apr 2024 | 48.12 | 48.12 | 47.90 | 47.99 | 47.99 | 12,984 |
03 Apr 2024 | 48.15 | 48.21 | 47.94 | 47.96 | 47.96 | 4,946 |
02 Apr 2024 | 48.51 | 48.51 | 48.10 | 48.16 | 48.16 | 6,331 |
28 Mar 2024 | 48.33 | 48.42 | 48.29 | 48.36 | 48.36 | 3,030 |
27 Mar 2024 | 48.25 | 48.33 | 48.17 | 48.33 | 48.33 | 4,780 |
26 Mar 2024 | 48.08 | 48.17 | 48.08 | 48.16 | 48.16 | 4,150 |
25 Mar 2024 | 48.28 | 48.35 | 48.12 | 48.12 | 48.12 | 3,600 |
22 Mar 2024 | 48.28 | 48.32 | 48.19 | 48.28 | 48.28 | 8,445 |
21 Mar 2024 | 47.76 | 48.07 | 47.76 | 48.07 | 48.07 | 3,264 |
20 Mar 2024 | 47.88 | 48.08 | 47.88 | 48.03 | 48.03 | 3,591 |
19 Mar 2024 | 47.88 | 47.99 | 47.88 | 47.95 | 47.95 | 6,723 |
18 Mar 2024 | 48.00 | 48.00 | 47.85 | 47.91 | 47.91 | 3,584 |
15 Mar 2024 | 48.04 | 48.04 | 47.88 | 47.95 | 47.95 | 3,916 |
14 Mar 2024 | 47.91 | 48.03 | 47.91 | 47.99 | 47.99 | 4,942 |
13 Mar 2024 | 48.10 | 48.17 | 48.03 | 48.06 | 48.06 | 3,366 |
12 Mar 2024 | 48.22 | 48.28 | 48.13 | 48.17 | 48.17 | 7,105 |
11 Mar 2024 | 48.21 | 48.31 | 48.21 | 48.22 | 48.22 | 6,070 |
08 Mar 2024 | 48.12 | 48.29 | 48.12 | 48.19 | 48.19 | 4,719 |
07 Mar 2024 | 48.29 | 48.29 | 48.15 | 48.15 | 48.15 | 5,822 |
06 Mar 2024 | 48.26 | 48.26 | 48.07 | 48.08 | 48.08 | 5,124 |
05 Mar 2024 | 48.03 | 48.17 | 48.03 | 48.12 | 48.12 | 4,985 |
04 Mar 2024 | 48.02 | 48.06 | 47.92 | 47.94 | 47.94 | 2,574 |
01 Mar 2024 | 48.09 | 48.12 | 47.94 | 48.08 | 48.08 | 4,467 |
29 Feb 2024 | 47.97 | 48.08 | 47.80 | 48.08 | 48.08 | 6,788 |
28 Feb 2024 | 47.95 | 47.96 | 47.87 | 47.88 | 47.88 | 5,013 |
27 Feb 2024 | 48.01 | 48.01 | 47.85 | 47.87 | 47.87 | 2,494 |
26 Feb 2024 | 48.20 | 48.20 | 47.82 | 47.82 | 47.82 | 1,952 |
23 Feb 2024 | 47.94 | 48.02 | 47.81 | 48.01 | 48.01 | 3,419 |
22 Feb 2024 | 47.90 | 47.97 | 47.78 | 47.94 | 47.94 | 6,535 |
21 Feb 2024 | 47.94 | 48.14 | 47.94 | 47.94 | 47.94 | 4,381 |
20 Feb 2024 | 48.12 | 48.12 | 47.94 | 48.00 | 48.00 | 3,342 |
19 Feb 2024 | 48.15 | 48.15 | 48.06 | 48.12 | 48.12 | 6,925 |
16 Feb 2024 | 48.15 | 48.17 | 48.04 | 48.08 | 48.08 | 4,315 |
15 Feb 2024 | 48.30 | 48.33 | 48.17 | 48.19 | 48.19 | 3,681 |
14 Feb 2024 | 48.16 | 48.28 | 48.15 | 48.21 | 48.21 | 2,113 |
13 Feb 2024 | 48.20 | 48.31 | 48.05 | 48.16 | 48.16 | 4,680 |
12 Feb 2024 | 48.17 | 48.35 | 48.15 | 48.22 | 48.22 | 5,078 |
09 Feb 2024 | 48.25 | 48.28 | 48.13 | 48.17 | 48.17 | 3,006 |
08 Feb 2024 | 48.40 | 48.40 | 48.28 | 48.26 | 48.26 | 4,842 |
07 Feb 2024 | 48.38 | 48.56 | 48.35 | 48.46 | 48.46 | 4,004 |
06 Feb 2024 | 48.49 | 48.51 | 48.33 | 48.44 | 48.44 | 3,183 |
05 Feb 2024 | 48.49 | 48.51 | 48.22 | 48.40 | 48.40 | 6,739 |
02 Feb 2024 | 48.63 | 48.63 | 48.44 | 48.53 | 48.53 | 10,791 |
01 Feb 2024 | 48.78 | 48.78 | 48.54 | 48.70 | 48.70 | 10,133 |
31 Jan 2024 | 48.58 | 48.58 | 48.33 | 48.50 | 48.50 | 6,464 |
30 Jan 2024 | 48.31 | 48.43 | 48.24 | 48.24 | 48.24 | 2,252 |
29 Jan 2024 | 48.33 | 48.41 | 48.24 | 48.39 | 48.39 | 2,385 |
26 Jan 2024 | 48.29 | 48.29 | 48.06 | 48.06 | 48.06 | 8,236 |
25 Jan 2024 | 47.97 | 48.24 | 47.88 | 48.24 | 48.24 | 13,347 |
24 Jan 2024 | 48.08 | 48.16 | 47.94 | 47.94 | 47.94 | 2,240 |
23 Jan 2024 | 48.06 | 48.12 | 47.97 | 48.08 | 48.08 | 5,154 |
22 Jan 2024 | 48.06 | 48.13 | 48.01 | 48.12 | 48.12 | 4,012 |
19 Jan 2024 | 48.09 | 48.09 | 47.96 | 47.96 | 47.96 | 4,317 |
18 Jan 2024 | 48.13 | 48.17 | 48.03 | 48.03 | 48.03 | 5,569 |
17 Jan 2024 | 48.22 | 48.22 | 48.09 | 48.15 | 48.15 | 2,560 |
16 Jan 2024 | 48.35 | 48.40 | 48.23 | 48.23 | 48.23 | 11,256 |
15 Jan 2024 | 48.29 | 48.31 | 48.18 | 48.28 | 48.28 | 8,231 |
12 Jan 2024 | 48.21 | 48.38 | 48.19 | 48.26 | 48.26 | 5,541 |
11 Jan 2024 | 48.06 | 48.17 | 48.06 | 48.10 | 48.10 | 2,034 |
10 Jan 2024 | 48.25 | 48.26 | 48.08 | 48.09 | 48.09 | 1,873 |
09 Jan 2024 | 48.20 | 48.28 | 48.12 | 48.24 | 48.24 | 5,375 |
08 Jan 2024 | 48.20 | 48.22 | 48.10 | 48.21 | 48.21 | 7,382 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |