Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 53.10 | 53.18 | 52.40 | 52.44 | 52.44 | 3,938 |
29 Apr 2024 | 53.52 | 53.52 | 53.04 | 53.07 | 53.07 | 4,134 |
26 Apr 2024 | 52.84 | 53.38 | 52.80 | 53.24 | 53.24 | 13,253 |
25 Apr 2024 | 52.96 | 52.98 | 52.07 | 52.42 | 52.42 | 11,836 |
24 Apr 2024 | 53.44 | 53.47 | 52.93 | 52.99 | 52.99 | 34,091 |
23 Apr 2024 | 52.80 | 53.23 | 52.68 | 53.23 | 53.23 | 29,534 |
22 Apr 2024 | 52.41 | 52.57 | 52.10 | 52.39 | 52.39 | 13,563 |
19 Apr 2024 | 51.83 | 52.20 | 51.69 | 52.09 | 52.09 | 30,917 |
18 Apr 2024 | 52.26 | 52.26 | 51.95 | 52.24 | 52.24 | 6,008 |
17 Apr 2024 | 52.10 | 52.58 | 51.96 | 51.99 | 51.99 | 12,143 |
16 Apr 2024 | 51.99 | 52.26 | 51.88 | 51.98 | 51.98 | 22,681 |
15 Apr 2024 | 52.73 | 53.20 | 52.66 | 52.74 | 52.74 | 13,993 |
12 Apr 2024 | 53.10 | 53.15 | 52.20 | 52.43 | 52.43 | 12,086 |
11 Apr 2024 | 52.85 | 52.98 | 52.25 | 52.53 | 52.53 | 12,417 |
10 Apr 2024 | 53.10 | 53.20 | 52.35 | 52.85 | 52.85 | 14,412 |
09 Apr 2024 | 53.10 | 53.19 | 52.67 | 52.75 | 52.75 | 7,849 |
08 Apr 2024 | 53.00 | 53.38 | 53.00 | 53.35 | 53.35 | 5,814 |
05 Apr 2024 | 52.89 | 52.97 | 52.68 | 52.96 | 52.96 | 8,149 |
04 Apr 2024 | 53.58 | 53.72 | 53.54 | 53.59 | 53.59 | 11,016 |
03 Apr 2024 | 53.36 | 53.56 | 53.29 | 53.56 | 53.56 | 10,175 |
02 Apr 2024 | 53.88 | 54.00 | 53.21 | 53.29 | 53.29 | 5,995 |
28 Mar 2024 | 53.84 | 53.93 | 53.66 | 53.66 | 53.66 | 7,039 |
27 Mar 2024 | 53.62 | 53.82 | 53.52 | 53.70 | 53.70 | 9,615 |
26 Mar 2024 | 53.32 | 53.58 | 53.22 | 53.55 | 53.55 | 11,757 |
25 Mar 2024 | 53.13 | 53.35 | 53.00 | 53.31 | 53.31 | 7,554 |
22 Mar 2024 | 53.14 | 53.21 | 52.95 | 53.17 | 53.17 | 5,297 |
21 Mar 2024 | 53.39 | 53.39 | 52.98 | 53.34 | 53.34 | 6,482 |
20 Mar 2024 | 52.58 | 52.83 | 52.58 | 52.80 | 52.80 | 5,512 |
19 Mar 2024 | 52.50 | 52.86 | 52.50 | 52.86 | 52.86 | 7,973 |
18 Mar 2024 | 52.75 | 52.80 | 52.55 | 52.60 | 52.60 | 4,525 |
15 Mar 2024 | 52.71 | 52.97 | 52.60 | 52.60 | 52.60 | 6,611 |
14 Mar 2024 | 52.90 | 53.02 | 52.62 | 52.68 | 52.68 | 7,321 |
13 Mar 2024 | 52.67 | 52.89 | 52.61 | 52.76 | 52.76 | 8,292 |
12 Mar 2024 | 52.06 | 52.61 | 52.00 | 52.58 | 52.58 | 3,529 |
11 Mar 2024 | 51.93 | 52.09 | 51.82 | 52.00 | 52.00 | 28,921 |
08 Mar 2024 | 52.52 | 52.61 | 52.36 | 52.36 | 52.36 | 9,302 |
07 Mar 2024 | 51.58 | 52.50 | 51.58 | 52.44 | 52.44 | 5,018 |
06 Mar 2024 | 51.60 | 51.90 | 51.60 | 51.86 | 51.86 | 5,037 |
05 Mar 2024 | 51.71 | 51.81 | 51.57 | 51.60 | 51.60 | 3,296 |
04 Mar 2024 | 51.66 | 51.86 | 51.66 | 51.82 | 51.82 | 3,291 |
01 Mar 2024 | 51.66 | 51.68 | 51.37 | 51.63 | 51.63 | 4,574 |
29 Feb 2024 | 51.53 | 51.66 | 51.41 | 51.52 | 51.52 | 13,453 |
28 Feb 2024 | 51.50 | 51.53 | 51.41 | 51.51 | 51.51 | 1,105 |
27 Feb 2024 | 51.36 | 51.54 | 51.30 | 51.55 | 51.55 | 6,895 |
26 Feb 2024 | 51.33 | 51.37 | 51.24 | 51.28 | 51.28 | 3,165 |
23 Feb 2024 | 51.25 | 51.50 | 51.16 | 51.40 | 51.40 | 5,940 |
22 Feb 2024 | 51.04 | 51.26 | 50.82 | 51.22 | 51.22 | 3,368 |
21 Feb 2024 | 50.34 | 50.42 | 50.28 | 50.38 | 50.38 | 4,916 |
20 Feb 2024 | 50.23 | 50.28 | 50.12 | 50.26 | 50.26 | 3,596 |
19 Feb 2024 | 50.16 | 50.26 | 50.10 | 50.26 | 50.26 | 1,873 |
16 Feb 2024 | 50.29 | 50.41 | 50.18 | 50.29 | 50.29 | 1,401 |
15 Feb 2024 | 50.03 | 50.08 | 49.94 | 50.06 | 50.06 | 10,060 |
14 Feb 2024 | 49.48 | 49.68 | 49.45 | 49.69 | 49.69 | 2,501 |
13 Feb 2024 | 49.86 | 49.92 | 49.31 | 49.49 | 49.49 | 4,513 |
12 Feb 2024 | 49.88 | 50.07 | 49.83 | 50.05 | 50.05 | 3,582 |
09 Feb 2024 | 49.74 | 49.85 | 49.58 | 49.74 | 49.74 | 5,556 |
08 Feb 2024 | 49.46 | 49.79 | 49.39 | 49.63 | 49.63 | 5,352 |
07 Feb 2024 | 49.48 | 49.49 | 49.31 | 49.33 | 49.33 | 17,488 |
06 Feb 2024 | 49.35 | 49.49 | 49.16 | 49.49 | 49.49 | 1,945 |
05 Feb 2024 | 49.10 | 49.21 | 48.94 | 49.08 | 49.08 | 8,571 |
02 Feb 2024 | 49.20 | 49.31 | 49.00 | 49.10 | 49.10 | 14,152 |
01 Feb 2024 | 48.72 | 49.10 | 48.72 | 48.92 | 48.92 | 18,986 |
31 Jan 2024 | 49.17 | 49.33 | 48.99 | 49.02 | 49.02 | 5,923 |
30 Jan 2024 | 49.03 | 49.24 | 49.00 | 49.22 | 49.22 | 8,502 |
29 Jan 2024 | 48.92 | 48.96 | 48.79 | 48.96 | 48.96 | 16,510 |
26 Jan 2024 | 48.47 | 48.96 | 48.47 | 48.90 | 48.90 | 3,803 |
25 Jan 2024 | 48.12 | 48.37 | 47.96 | 48.33 | 48.33 | 2,819 |
24 Jan 2024 | 47.67 | 48.12 | 47.67 | 48.13 | 48.13 | 25,706 |
23 Jan 2024 | 47.38 | 47.38 | 47.01 | 47.12 | 47.12 | 3,775 |
22 Jan 2024 | 47.45 | 47.45 | 47.12 | 47.27 | 47.27 | 4,073 |
19 Jan 2024 | 47.17 | 47.17 | 46.85 | 46.91 | 46.91 | 2,432 |
18 Jan 2024 | 46.53 | 46.94 | 46.53 | 46.94 | 46.94 | 5,491 |
17 Jan 2024 | 46.39 | 46.42 | 46.32 | 46.42 | 46.42 | 19,403 |
16 Jan 2024 | 46.60 | 46.88 | 46.53 | 46.85 | 46.85 | 11,547 |
15 Jan 2024 | 47.13 | 47.17 | 46.92 | 46.99 | 46.99 | 3,695 |
12 Jan 2024 | 47.22 | 47.37 | 47.14 | 47.20 | 47.20 | 2,364 |
11 Jan 2024 | 47.50 | 47.53 | 46.83 | 46.83 | 46.83 | 2,821 |
10 Jan 2024 | 47.06 | 47.29 | 47.01 | 47.11 | 47.11 | 1,762 |
09 Jan 2024 | 47.13 | 47.15 | 46.89 | 47.12 | 47.12 | 2,081 |
08 Jan 2024 | 47.08 | 47.28 | 46.80 | 47.26 | 47.26 | 3,527 |
05 Jan 2024 | 46.75 | 47.13 | 46.61 | 47.05 | 47.05 | 5,163 |
04 Jan 2024 | 47.01 | 47.17 | 46.90 | 47.17 | 47.17 | 4,831 |
03 Jan 2024 | 47.56 | 47.56 | 46.74 | 46.84 | 46.84 | 16,298 |
02 Jan 2024 | 47.83 | 48.11 | 47.26 | 47.56 | 47.56 | 11,062 |
29 Dec 2023 | 47.61 | 47.79 | 47.59 | 47.65 | 47.65 | 4,992 |
28 Dec 2023 | 47.80 | 47.80 | 47.54 | 47.54 | 47.54 | 2,626 |
27 Dec 2023 | 47.51 | 47.81 | 47.51 | 47.68 | 47.68 | 4,536 |
22 Dec 2023 | 47.58 | 47.69 | 47.47 | 47.59 | 47.59 | 5,887 |
21 Dec 2023 | 47.60 | 47.64 | 47.40 | 47.64 | 47.64 | 2,434 |
20 Dec 2023 | 47.78 | 47.78 | 47.55 | 47.76 | 47.76 | 3,931 |
19 Dec 2023 | 47.64 | 47.76 | 47.62 | 47.74 | 47.74 | 6,970 |
18 Dec 2023 | 47.77 | 47.81 | 47.53 | 47.60 | 47.60 | 13,193 |
15 Dec 2023 | 48.03 | 48.16 | 47.94 | 47.94 | 47.94 | 4,506 |
14 Dec 2023 | 48.26 | 48.38 | 47.65 | 47.78 | 47.78 | 6,076 |
13 Dec 2023 | 47.85 | 47.94 | 47.85 | 47.72 | 47.72 | 4,619 |
12 Dec 2023 | 47.88 | 48.03 | 47.81 | 47.79 | 47.79 | 11,400 |
11 Dec 2023 | 47.65 | 47.85 | 47.58 | 47.87 | 47.87 | 9,926 |
08 Dec 2023 | 47.21 | 47.74 | 47.21 | 47.69 | 47.69 | 3,178 |
07 Dec 2023 | 47.17 | 47.21 | 47.10 | 47.15 | 47.15 | 55,393 |
06 Dec 2023 | 47.06 | 47.38 | 46.99 | 47.29 | 47.29 | 20,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |