Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 51.96 | 52.09 | 51.96 | 51.99 | 51.99 | 1,279 |
09 May 2024 | 51.69 | 51.73 | 51.68 | 51.91 | 51.91 | 44 |
08 May 2024 | 51.85 | 51.94 | 51.59 | 51.82 | 51.82 | 2,107 |
07 May 2024 | 51.93 | 52.00 | 51.81 | 52.01 | 52.01 | 2,870 |
03 May 2024 | 50.58 | 51.24 | 50.51 | 51.16 | 51.16 | 10,453 |
02 May 2024 | 49.94 | 50.11 | 49.83 | 49.92 | 49.92 | 3,677 |
01 May 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
30 Apr 2024 | 51.41 | 51.41 | 50.79 | 50.67 | 50.67 | 3,475 |
29 Apr 2024 | 50.96 | 51.08 | 50.94 | 50.97 | 50.97 | 1,806 |
26 Apr 2024 | 50.57 | 50.91 | 50.42 | 50.88 | 50.88 | 9,070 |
25 Apr 2024 | 49.74 | 49.92 | 49.49 | 49.62 | 49.62 | 38,319 |
24 Apr 2024 | 50.26 | 50.30 | 50.08 | 50.12 | 50.12 | 4,635 |
23 Apr 2024 | 49.26 | 49.97 | 49.24 | 49.97 | 49.97 | 6,650 |
22 Apr 2024 | 49.13 | 49.13 | 48.81 | 48.88 | 48.88 | 28,624 |
19 Apr 2024 | 49.45 | 49.80 | 49.26 | 49.22 | 49.22 | 2,099 |
18 Apr 2024 | 50.58 | 50.58 | 50.00 | 50.33 | 50.33 | 1,853 |
17 Apr 2024 | 50.78 | 51.05 | 50.47 | 50.47 | 50.47 | 2,158 |
16 Apr 2024 | 50.79 | 50.93 | 50.74 | 50.99 | 50.99 | 12,478 |
15 Apr 2024 | 51.98 | 52.04 | 51.80 | 51.75 | 51.75 | 2,616 |
12 Apr 2024 | 52.38 | 52.43 | 51.83 | 51.92 | 51.92 | 1,968 |
11 Apr 2024 | 51.63 | 51.88 | 51.55 | 51.83 | 51.83 | 4,226 |
10 Apr 2024 | 52.19 | 52.21 | 51.52 | 51.59 | 51.59 | 8,396 |
09 Apr 2024 | 52.01 | 52.15 | 51.74 | 51.74 | 51.74 | 1,512 |
08 Apr 2024 | 51.95 | 52.13 | 51.88 | 52.04 | 52.04 | 105,648 |
05 Apr 2024 | 51.47 | 51.81 | 51.47 | 51.81 | 51.81 | 7,873 |
04 Apr 2024 | 52.48 | 52.79 | 52.46 | 52.58 | 52.58 | 4,711 |
03 Apr 2024 | 52.09 | 52.47 | 51.92 | 52.49 | 52.49 | 11,315 |
02 Apr 2024 | 52.69 | 52.72 | 51.87 | 52.01 | 52.01 | 109,897 |
28 Mar 2024 | 52.70 | 52.70 | 52.54 | 52.61 | 52.61 | 4,209 |
27 Mar 2024 | 52.60 | 52.83 | 52.35 | 52.40 | 52.40 | 1,539 |
26 Mar 2024 | 53.00 | 53.00 | 52.85 | 52.84 | 52.84 | 2,712 |
25 Mar 2024 | 52.85 | 52.85 | 52.46 | 52.76 | 52.76 | 2,690 |
22 Mar 2024 | 52.93 | 52.93 | 52.67 | 52.87 | 52.87 | 4,191 |
21 Mar 2024 | 53.05 | 53.24 | 52.90 | 53.17 | 53.17 | 9,658 |
20 Mar 2024 | 51.92 | 52.11 | 51.87 | 51.99 | 51.99 | 10,567 |
19 Mar 2024 | 52.00 | 52.00 | 51.46 | 51.74 | 51.74 | 8,069 |
18 Mar 2024 | 51.72 | 52.25 | 51.72 | 52.01 | 52.01 | 13,889 |
15 Mar 2024 | 51.76 | 52.19 | 51.36 | 51.36 | 51.36 | 14,714 |
14 Mar 2024 | 52.36 | 52.42 | 52.04 | 52.02 | 52.02 | 3,357 |
13 Mar 2024 | 52.64 | 52.75 | 52.09 | 52.14 | 52.14 | 5,155 |
12 Mar 2024 | 52.02 | 52.43 | 51.85 | 52.29 | 52.29 | 11,412 |
11 Mar 2024 | 52.12 | 52.12 | 51.52 | 51.72 | 51.72 | 14,441 |
08 Mar 2024 | 52.75 | 53.14 | 52.44 | 52.44 | 52.44 | 4,450 |
07 Mar 2024 | 51.55 | 52.49 | 51.52 | 52.58 | 52.58 | 50,407 |
06 Mar 2024 | 51.70 | 51.90 | 51.70 | 51.97 | 51.97 | 7,780 |
05 Mar 2024 | 52.12 | 52.23 | 52.01 | 51.51 | 51.51 | 5,589 |
04 Mar 2024 | 52.63 | 52.68 | 52.49 | 52.56 | 52.56 | 72,259 |
01 Mar 2024 | 52.14 | 52.14 | 51.85 | 52.31 | 52.31 | 145,179 |
29 Feb 2024 | 51.59 | 51.68 | 51.12 | 51.58 | 51.58 | 1,761 |
28 Feb 2024 | 51.60 | 51.60 | 51.25 | 51.49 | 51.49 | 3,822 |
27 Feb 2024 | 51.65 | 51.75 | 51.63 | 51.55 | 51.55 | 2,504 |
26 Feb 2024 | 51.43 | 51.75 | 51.43 | 51.74 | 51.74 | 822 |
23 Feb 2024 | 51.86 | 52.01 | 51.73 | 51.65 | 51.65 | 1,156 |
22 Feb 2024 | 51.24 | 51.41 | 51.24 | 51.51 | 51.51 | 2,205 |
21 Feb 2024 | 50.08 | 50.09 | 49.87 | 49.94 | 49.94 | 1,566 |
20 Feb 2024 | 50.77 | 50.77 | 49.95 | 50.22 | 50.22 | 4,209 |
19 Feb 2024 | 50.93 | 50.94 | 50.84 | 50.94 | 50.94 | 955 |
16 Feb 2024 | 51.44 | 51.68 | 51.10 | 51.19 | 51.19 | 118,149 |
15 Feb 2024 | 51.03 | 51.43 | 51.03 | 51.08 | 51.08 | 3,638 |
14 Feb 2024 | 50.98 | 51.13 | 50.92 | 50.94 | 50.94 | 3,319 |
13 Feb 2024 | 51.46 | 51.46 | 50.60 | 50.82 | 50.82 | 4,415 |
12 Feb 2024 | 51.84 | 51.85 | 51.69 | 51.92 | 51.92 | 7,753 |
09 Feb 2024 | 51.30 | 51.42 | 51.29 | 51.62 | 51.62 | 3,322 |
08 Feb 2024 | 51.22 | 51.23 | 50.98 | 51.17 | 51.17 | 4,459 |
07 Feb 2024 | 50.40 | 50.75 | 50.40 | 51.01 | 51.01 | 2,783 |
06 Feb 2024 | 50.96 | 50.96 | 50.42 | 50.42 | 50.42 | 1,045 |
05 Feb 2024 | 50.63 | 50.67 | 50.56 | 50.38 | 50.38 | 211 |
02 Feb 2024 | 50.12 | 50.21 | 50.03 | 50.40 | 50.40 | 10,584 |
01 Feb 2024 | 49.63 | 49.69 | 49.53 | 49.53 | 49.53 | 2,173 |
31 Jan 2024 | 49.96 | 49.96 | 49.59 | 49.61 | 49.61 | 22,591 |
30 Jan 2024 | 50.76 | 50.79 | 50.49 | 50.49 | 50.49 | 2,673 |
29 Jan 2024 | 50.29 | 50.29 | 50.22 | 50.28 | 50.28 | 1,180 |
26 Jan 2024 | 50.27 | 50.40 | 50.21 | 50.40 | 50.40 | 4,002 |
25 Jan 2024 | 50.46 | 50.90 | 50.44 | 50.90 | 50.90 | 17,409 |
24 Jan 2024 | 50.41 | 50.74 | 50.41 | 50.67 | 50.67 | 4,147 |
23 Jan 2024 | 49.90 | 50.02 | 49.70 | 49.80 | 49.80 | 1,945 |
22 Jan 2024 | 50.12 | 50.21 | 50.06 | 49.97 | 49.97 | 100,079 |
19 Jan 2024 | 49.12 | 49.28 | 49.03 | 49.23 | 49.23 | 2,051 |
18 Jan 2024 | 48.19 | 48.58 | 48.19 | 48.74 | 48.74 | 6,569 |
17 Jan 2024 | 47.98 | 48.08 | 47.60 | 47.94 | 47.94 | 7,871 |
16 Jan 2024 | 47.76 | 48.40 | 47.76 | 48.37 | 48.37 | 4,999 |
15 Jan 2024 | 48.19 | 48.19 | 48.09 | 48.19 | 48.19 | 85,505 |
12 Jan 2024 | 48.13 | 48.19 | 47.99 | 48.21 | 48.21 | 3,377 |
11 Jan 2024 | 48.31 | 48.37 | 47.86 | 47.67 | 47.67 | 11,638 |
10 Jan 2024 | 47.67 | 47.87 | 47.65 | 47.81 | 47.81 | 81,481 |
09 Jan 2024 | 47.51 | 47.57 | 47.18 | 47.57 | 47.57 | 1,175 |
08 Jan 2024 | 46.49 | 46.88 | 46.36 | 47.10 | 47.10 | 10,321 |
05 Jan 2024 | 46.33 | 46.65 | 46.24 | 46.65 | 46.65 | 1,222 |
04 Jan 2024 | 46.78 | 46.81 | 46.49 | 46.78 | 46.78 | 13,432 |
03 Jan 2024 | 47.19 | 47.19 | 46.69 | 46.80 | 46.80 | 16,476 |
02 Jan 2024 | 48.04 | 48.04 | 47.26 | 47.26 | 47.26 | 917 |
29 Dec 2023 | 48.42 | 48.42 | 48.33 | 48.30 | 48.30 | 682 |
28 Dec 2023 | 48.49 | 48.49 | 48.36 | 48.40 | 48.40 | 1,862 |
27 Dec 2023 | 48.27 | 48.27 | 48.22 | 48.17 | 48.17 | 3,988 |
22 Dec 2023 | 47.72 | 47.90 | 47.72 | 47.90 | 47.90 | 7,814 |
21 Dec 2023 | 47.72 | 47.92 | 47.64 | 47.65 | 47.65 | 8,400 |
20 Dec 2023 | 47.88 | 48.19 | 47.88 | 48.16 | 48.16 | 1,405 |
19 Dec 2023 | 47.88 | 47.97 | 47.82 | 47.97 | 47.97 | 6,483 |
18 Dec 2023 | 47.53 | 47.71 | 47.51 | 47.66 | 47.66 | 3,785 |
15 Dec 2023 | 47.10 | 47.76 | 47.10 | 47.76 | 47.76 | 5,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |