Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 44.66 | 44.66 | 44.38 | 44.47 | 44.47 | 184 |
26 Apr 2024 | 44.33 | 44.33 | 44.30 | 44.30 | 44.30 | 1,100 |
25 Apr 2024 | 43.81 | 44.01 | 43.61 | 43.99 | 43.99 | 2,500 |
24 Apr 2024 | 44.45 | 44.80 | 44.21 | 44.45 | 44.45 | 2,500 |
23 Apr 2024 | 44.26 | 44.32 | 43.94 | 44.32 | 44.32 | 8,200 |
22 Apr 2024 | 43.62 | 43.65 | 43.09 | 43.50 | 43.50 | 1,000 |
19 Apr 2024 | 43.78 | 43.78 | 43.01 | 43.16 | 43.16 | 2,900 |
18 Apr 2024 | 44.25 | 44.37 | 43.75 | 43.75 | 43.75 | 1,500 |
17 Apr 2024 | 44.27 | 44.27 | 43.70 | 43.77 | 43.77 | 9,100 |
16 Apr 2024 | 43.90 | 44.36 | 43.84 | 44.20 | 44.20 | 15,400 |
15 Apr 2024 | 45.53 | 45.53 | 43.88 | 43.99 | 43.99 | 12,600 |
12 Apr 2024 | 45.48 | 45.59 | 44.69 | 44.82 | 44.82 | 3,100 |
11 Apr 2024 | 46.27 | 46.29 | 45.57 | 46.03 | 46.03 | 7,400 |
10 Apr 2024 | 46.19 | 46.35 | 46.06 | 46.16 | 46.16 | 2,500 |
09 Apr 2024 | 47.22 | 47.25 | 47.07 | 47.17 | 47.17 | 1,800 |
08 Apr 2024 | 46.98 | 47.25 | 46.98 | 47.10 | 47.10 | 2,900 |
05 Apr 2024 | 46.88 | 46.92 | 46.84 | 46.84 | 46.84 | 1,200 |
04 Apr 2024 | 48.10 | 48.15 | 46.83 | 46.83 | 46.83 | 18,700 |
03 Apr 2024 | 47.26 | 47.67 | 47.09 | 47.59 | 47.59 | 20,200 |
02 Apr 2024 | 47.76 | 47.76 | 47.17 | 47.54 | 47.54 | 5,400 |
01 Apr 2024 | 48.40 | 48.40 | 47.80 | 48.40 | 48.40 | 68,400 |
28 Mar 2024 | 48.35 | 48.35 | 48.18 | 48.26 | 48.26 | 2,700 |
27 Mar 2024 | 48.10 | 48.10 | 47.63 | 47.96 | 47.96 | 3,800 |
26 Mar 2024 | 47.95 | 48.03 | 47.75 | 47.75 | 47.75 | 1,100 |
25 Mar 2024 | 48.12 | 48.12 | 47.75 | 47.75 | 47.75 | 12,400 |
22 Mar 2024 | 48.44 | 48.44 | 48.07 | 48.07 | 48.07 | 1,400 |
21 Mar 2024 | 48.97 | 49.10 | 48.32 | 48.50 | 48.50 | 1,500 |
20 Mar 2024 | 47.34 | 48.24 | 47.26 | 48.23 | 48.23 | 2,000 |
19 Mar 2024 | 46.74 | 47.14 | 46.57 | 47.12 | 47.12 | 11,100 |
18 Mar 2024 | 46.98 | 47.20 | 46.80 | 46.93 | 46.93 | 7,800 |
15 Mar 2024 | 46.40 | 46.40 | 46.38 | 46.38 | 46.38 | 700 |
14 Mar 2024 | 47.45 | 47.47 | 46.86 | 46.86 | 46.86 | 5,600 |
13 Mar 2024 | 48.22 | 48.26 | 48.02 | 48.02 | 48.02 | 4,100 |
12 Mar 2024 | 47.95 | 48.06 | 47.95 | 48.06 | 48.06 | 1,900 |
11 Mar 2024 | 47.77 | 47.89 | 47.75 | 47.75 | 47.75 | 3,300 |
08 Mar 2024 | 48.56 | 49.00 | 48.25 | 48.25 | 48.25 | 3,500 |
07 Mar 2024 | 48.18 | 48.49 | 48.18 | 48.49 | 48.49 | 1,800 |
06 Mar 2024 | 48.29 | 48.30 | 47.76 | 47.88 | 47.88 | 5,200 |
05 Mar 2024 | 48.17 | 48.17 | 47.05 | 47.30 | 47.30 | 3,100 |
04 Mar 2024 | 48.84 | 48.84 | 48.45 | 48.50 | 48.50 | 8,000 |
01 Mar 2024 | 48.35 | 48.85 | 48.14 | 48.82 | 48.82 | 3,600 |
29 Feb 2024 | 48.64 | 48.64 | 48.24 | 48.42 | 48.42 | 2,300 |
28 Feb 2024 | 48.44 | 48.44 | 48.08 | 48.08 | 48.08 | 3,300 |
27 Feb 2024 | 48.33 | 48.79 | 48.32 | 48.78 | 48.78 | 18,500 |
26 Feb 2024 | 47.54 | 48.29 | 47.54 | 48.07 | 48.07 | 3,500 |
23 Feb 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 600 |
22 Feb 2024 | 47.93 | 47.93 | 47.30 | 47.30 | 47.30 | 6,800 |
21 Feb 2024 | 46.73 | 46.87 | 46.39 | 46.50 | 46.50 | 5,800 |
20 Feb 2024 | 48.65 | 48.65 | 47.79 | 47.95 | 47.95 | 1,500 |
16 Feb 2024 | 49.17 | 49.33 | 48.81 | 48.88 | 48.88 | 2,900 |
15 Feb 2024 | 48.69 | 49.10 | 48.69 | 49.10 | 49.10 | 2,400 |
14 Feb 2024 | 47.67 | 48.01 | 47.64 | 48.01 | 48.01 | 4,300 |
13 Feb 2024 | 46.87 | 47.26 | 46.57 | 46.57 | 46.57 | 2,800 |
12 Feb 2024 | 47.95 | 48.43 | 47.75 | 47.94 | 47.94 | 1,900 |
09 Feb 2024 | 47.58 | 48.23 | 47.58 | 48.23 | 48.23 | 3,900 |
08 Feb 2024 | 46.81 | 47.32 | 46.81 | 47.09 | 47.09 | 8,400 |
07 Feb 2024 | 46.90 | 46.90 | 46.57 | 46.59 | 46.59 | 4,500 |
06 Feb 2024 | 45.92 | 46.26 | 45.92 | 46.26 | 46.26 | 3,600 |
05 Feb 2024 | 45.46 | 45.87 | 45.46 | 45.79 | 45.79 | 6,400 |
02 Feb 2024 | 45.85 | 46.28 | 45.85 | 46.19 | 46.19 | 1,600 |
01 Feb 2024 | 45.66 | 45.99 | 45.42 | 45.99 | 45.99 | 2,200 |
31 Jan 2024 | 46.07 | 46.07 | 45.51 | 45.51 | 45.51 | 700 |
30 Jan 2024 | 46.74 | 46.74 | 46.27 | 46.27 | 46.27 | 3,200 |
29 Jan 2024 | 45.80 | 46.71 | 45.72 | 46.70 | 46.70 | 5,200 |
26 Jan 2024 | 45.73 | 45.94 | 45.67 | 45.72 | 45.72 | 9,400 |
25 Jan 2024 | 46.08 | 46.20 | 45.44 | 45.80 | 45.80 | 14,200 |
24 Jan 2024 | 46.72 | 46.72 | 45.63 | 45.71 | 45.71 | 22,100 |
23 Jan 2024 | 46.10 | 46.28 | 45.87 | 46.09 | 46.09 | 12,200 |
22 Jan 2024 | 45.53 | 46.44 | 45.53 | 46.03 | 46.03 | 34,800 |
19 Jan 2024 | 44.81 | 45.13 | 44.50 | 45.13 | 45.13 | 31,200 |
18 Jan 2024 | 44.74 | 44.81 | 44.45 | 44.70 | 44.70 | 8,300 |
17 Jan 2024 | 43.92 | 44.26 | 43.50 | 44.26 | 44.26 | 26,100 |
16 Jan 2024 | 44.66 | 44.82 | 44.29 | 44.55 | 44.55 | 25,900 |
12 Jan 2024 | 45.28 | 45.44 | 44.80 | 44.84 | 44.84 | 10,300 |
11 Jan 2024 | 44.95 | 45.19 | 44.50 | 44.99 | 44.99 | 9,800 |
10 Jan 2024 | 44.99 | 45.16 | 44.80 | 44.99 | 44.99 | 17,400 |
09 Jan 2024 | 44.21 | 44.96 | 44.21 | 44.85 | 44.85 | 4,200 |
08 Jan 2024 | 44.06 | 44.79 | 44.03 | 44.70 | 44.70 | 6,200 |
05 Jan 2024 | 44.20 | 44.20 | 43.83 | 43.83 | 43.83 | 7,700 |
04 Jan 2024 | 44.10 | 44.12 | 43.92 | 43.92 | 43.92 | 1,500 |
03 Jan 2024 | 44.75 | 44.75 | 44.10 | 44.10 | 44.10 | 10,700 |
02 Jan 2024 | 45.83 | 45.83 | 45.00 | 45.10 | 45.10 | 7,500 |
29 Dec 2023 | 46.42 | 46.60 | 46.00 | 46.09 | 46.09 | 2,400 |
28 Dec 2023 | 46.84 | 46.84 | 46.41 | 46.50 | 46.50 | 3,000 |
27 Dec 2023 | 46.49 | 46.57 | 46.31 | 46.44 | 46.44 | 5,300 |
26 Dec 2023 | 46.11 | 46.41 | 46.11 | 46.41 | 46.41 | 4,100 |
22 Dec 2023 | 46.10 | 46.16 | 46.06 | 46.13 | 46.13 | 10,900 |
21 Dec 2023 | 45.61 | 45.92 | 45.39 | 45.92 | 45.92 | 8,900 |
20 Dec 2023 | 45.89 | 46.25 | 45.11 | 45.11 | 45.11 | 4,400 |
19 Dec 2023 | 45.72 | 45.99 | 45.72 | 45.96 | 45.96 | 4,700 |
18 Dec 2023 | 45.05 | 45.22 | 44.95 | 45.16 | 45.16 | 7,000 |
15 Dec 2023 | 45.10 | 45.16 | 44.74 | 44.74 | 44.74 | 3,300 |
14 Dec 2023 | 44.75 | 45.44 | 44.75 | 44.92 | 44.92 | 4,400 |
13 Dec 2023 | 43.52 | 44.31 | 43.11 | 44.27 | 44.27 | 193,400 |
12 Dec 2023 | 43.51 | 43.58 | 43.08 | 43.50 | 43.50 | 21,000 |
11 Dec 2023 | 43.07 | 43.51 | 43.07 | 43.34 | 43.34 | 17,600 |
08 Dec 2023 | 42.72 | 43.32 | 42.72 | 43.20 | 43.20 | 3,900 |
07 Dec 2023 | 42.76 | 42.94 | 42.73 | 42.92 | 42.92 | 2,200 |
06 Dec 2023 | 43.24 | 43.37 | 42.75 | 42.75 | 42.75 | 2,800 |
05 Dec 2023 | 42.53 | 42.63 | 42.50 | 42.63 | 42.63 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |