Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.12 | 49.05 | 48.10 | 48.74 | 48.74 | 2,026 |
02 May 2024 | 47.97 | 48.36 | 47.68 | 47.95 | 47.95 | 9,591 |
30 Apr 2024 | 49.41 | 49.41 | 47.57 | 47.57 | 47.57 | 8,990 |
29 Apr 2024 | 49.78 | 49.79 | 49.14 | 49.14 | 49.14 | 17,557 |
26 Apr 2024 | 48.92 | 49.75 | 48.92 | 49.26 | 49.26 | 5,159 |
25 Apr 2024 | 49.17 | 49.44 | 48.63 | 48.80 | 48.80 | 1,661 |
24 Apr 2024 | 49.68 | 49.71 | 49.06 | 49.18 | 49.18 | 2,615 |
23 Apr 2024 | 49.50 | 49.67 | 48.95 | 49.38 | 49.38 | 7,418 |
22 Apr 2024 | 49.12 | 49.60 | 48.81 | 49.38 | 49.38 | 6,429 |
19 Apr 2024 | 48.72 | 49.10 | 48.27 | 48.80 | 48.80 | 7,762 |
18 Apr 2024 | 49.18 | 49.50 | 48.94 | 48.99 | 48.99 | 5,594 |
17 Apr 2024 | 49.44 | 49.68 | 48.84 | 48.98 | 48.98 | 5,660 |
16 Apr 2024 | 50.00 | 50.12 | 49.15 | 49.44 | 49.44 | 9,916 |
15 Apr 2024 | 50.66 | 51.48 | 50.10 | 50.14 | 50.14 | 22,093 |
12 Apr 2024 | 51.20 | 51.48 | 50.26 | 50.38 | 50.38 | 5,571 |
11 Apr 2024 | 51.44 | 51.62 | 50.76 | 51.20 | 51.20 | 10,174 |
10 Apr 2024 | 51.48 | 52.30 | 51.22 | 51.42 | 51.42 | 8,159 |
09 Apr 2024 | 51.38 | 51.76 | 51.10 | 51.30 | 51.30 | 11,770 |
08 Apr 2024 | 50.88 | 51.64 | 50.50 | 51.12 | 51.12 | 4,519 |
05 Apr 2024 | 50.28 | 51.10 | 50.20 | 50.68 | 50.68 | 7,261 |
04 Apr 2024 | 50.66 | 51.58 | 50.46 | 50.48 | 50.48 | 13,384 |
03 Apr 2024 | 48.84 | 50.70 | 48.74 | 50.38 | 50.38 | 9,347 |
02 Apr 2024 | 48.98 | 49.11 | 48.49 | 48.93 | 48.93 | 8,589 |
28 Mar 2024 | 49.05 | 49.44 | 48.90 | 49.03 | 49.03 | 8,474 |
27 Mar 2024 | 49.07 | 49.46 | 48.72 | 49.10 | 49.10 | 7,279 |
26 Mar 2024 | 48.68 | 49.37 | 48.47 | 48.93 | 48.93 | 3,087 |
25 Mar 2024 | 49.20 | 49.44 | 48.34 | 48.54 | 48.54 | 2,658 |
22 Mar 2024 | 48.62 | 49.80 | 48.30 | 48.92 | 48.92 | 32,810 |
21 Mar 2024 | 49.12 | 49.28 | 47.97 | 48.65 | 48.65 | 8,914 |
20 Mar 2024 | 48.41 | 49.21 | 48.03 | 49.01 | 49.01 | 12,592 |
19 Mar 2024 | 48.27 | 48.73 | 48.08 | 48.21 | 48.21 | 1,334 |
18 Mar 2024 | 47.19 | 48.48 | 47.19 | 48.17 | 48.17 | 4,390 |
15 Mar 2024 | 46.90 | 47.91 | 46.90 | 47.19 | 47.19 | 6,705 |
14 Mar 2024 | 47.53 | 48.06 | 46.86 | 46.86 | 46.86 | 4,870 |
13 Mar 2024 | 48.84 | 49.10 | 47.28 | 47.51 | 47.51 | 10,242 |
12 Mar 2024 | 46.90 | 49.08 | 45.87 | 48.85 | 48.85 | 9,909 |
11 Mar 2024 | 46.53 | 46.93 | 46.15 | 46.91 | 46.91 | 8,520 |
08 Mar 2024 | 47.04 | 47.04 | 46.34 | 46.57 | 46.57 | 17,883 |
07 Mar 2024 | 47.57 | 47.57 | 46.53 | 46.97 | 46.97 | 12,830 |
06 Mar 2024 | 48.22 | 48.45 | 47.50 | 47.50 | 47.50 | 11,069 |
05 Mar 2024 | 48.25 | 48.39 | 47.58 | 48.22 | 48.22 | 10,651 |
04 Mar 2024 | 49.40 | 49.40 | 48.25 | 48.41 | 48.41 | 5,700 |
01 Mar 2024 | 49.47 | 50.62 | 48.33 | 49.11 | 49.11 | 10,808 |
29 Feb 2024 | 49.41 | 50.02 | 49.20 | 49.51 | 49.51 | 2,722 |
28 Feb 2024 | 49.52 | 49.76 | 49.09 | 49.39 | 49.39 | 8,336 |
27 Feb 2024 | 48.64 | 50.12 | 48.64 | 49.45 | 49.45 | 13,933 |
26 Feb 2024 | 48.57 | 49.12 | 48.44 | 48.78 | 48.78 | 7,008 |
23 Feb 2024 | 48.10 | 49.32 | 48.04 | 48.71 | 48.71 | 30,950 |
22 Feb 2024 | 46.12 | 48.29 | 45.82 | 48.03 | 48.03 | 48,610 |
21 Feb 2024 | 45.43 | 45.94 | 45.04 | 45.60 | 45.60 | 4,244 |
20 Feb 2024 | 46.11 | 46.11 | 44.88 | 45.12 | 45.12 | 8,647 |
19 Feb 2024 | 47.71 | 47.71 | 45.85 | 46.09 | 46.09 | 8,397 |
16 Feb 2024 | 46.95 | 48.00 | 46.80 | 47.39 | 47.39 | 9,236 |
15 Feb 2024 | 45.87 | 46.95 | 45.87 | 46.80 | 46.80 | 13,140 |
14 Feb 2024 | 46.01 | 46.26 | 45.62 | 45.87 | 45.87 | 4,026 |
13 Feb 2024 | 46.44 | 46.92 | 45.92 | 45.92 | 45.92 | 8,930 |
12 Feb 2024 | 45.88 | 46.78 | 45.88 | 46.25 | 46.25 | 7,516 |
09 Feb 2024 | 45.88 | 46.44 | 45.85 | 45.96 | 45.96 | 3,521 |
08 Feb 2024 | 45.64 | 46.21 | 45.34 | 45.89 | 45.89 | 7,004 |
07 Feb 2024 | 45.93 | 46.52 | 45.59 | 45.59 | 45.59 | 1,968 |
06 Feb 2024 | 46.12 | 46.52 | 45.56 | 45.83 | 45.83 | 6,222 |
05 Feb 2024 | 47.26 | 47.26 | 46.03 | 46.15 | 46.15 | 9,724 |
02 Feb 2024 | 46.36 | 47.78 | 46.36 | 46.82 | 46.82 | 13,813 |
01 Feb 2024 | 46.17 | 46.64 | 45.93 | 46.39 | 46.39 | 13,495 |
31 Jan 2024 | 45.77 | 46.83 | 45.49 | 46.06 | 46.06 | 20,284 |
30 Jan 2024 | 45.45 | 46.01 | 45.27 | 45.76 | 45.76 | 2,004 |
29 Jan 2024 | 45.80 | 45.82 | 44.90 | 45.59 | 45.59 | 8,869 |
26 Jan 2024 | 45.06 | 46.09 | 44.84 | 45.62 | 45.62 | 5,942 |
25 Jan 2024 | 45.72 | 45.72 | 44.98 | 45.12 | 45.12 | 3,742 |
24 Jan 2024 | 45.43 | 45.98 | 45.12 | 45.52 | 45.52 | 8,803 |
23 Jan 2024 | 43.79 | 45.42 | 43.79 | 45.23 | 45.23 | 9,445 |
22 Jan 2024 | 43.73 | 44.17 | 43.45 | 43.69 | 43.69 | 12,506 |
19 Jan 2024 | 44.29 | 44.53 | 43.28 | 43.76 | 43.76 | 63,825 |
18 Jan 2024 | 44.12 | 44.54 | 43.91 | 44.26 | 44.26 | 10,164 |
17 Jan 2024 | 44.07 | 44.26 | 43.36 | 44.04 | 44.04 | 16,744 |
16 Jan 2024 | 44.74 | 44.99 | 44.03 | 44.33 | 44.33 | 16,480 |
15 Jan 2024 | 44.85 | 45.36 | 44.77 | 45.32 | 45.32 | 7,263 |
12 Jan 2024 | 46.63 | 46.63 | 44.84 | 45.02 | 45.02 | 11,226 |
11 Jan 2024 | 46.77 | 47.05 | 46.03 | 46.38 | 46.38 | 3,381 |
10 Jan 2024 | 46.48 | 47.03 | 46.30 | 46.30 | 46.30 | 7,839 |
09 Jan 2024 | 46.79 | 46.79 | 46.22 | 46.54 | 46.54 | 3,085 |
08 Jan 2024 | 45.98 | 46.67 | 45.61 | 46.66 | 46.66 | 2,349 |
05 Jan 2024 | 46.02 | 46.30 | 45.47 | 45.82 | 45.82 | 16,652 |
04 Jan 2024 | 46.08 | 46.41 | 45.94 | 46.06 | 46.06 | 10,823 |
03 Jan 2024 | 46.67 | 47.08 | 45.69 | 45.99 | 45.99 | 11,900 |
02 Jan 2024 | 46.28 | 47.25 | 46.14 | 46.63 | 46.63 | 6,787 |
29 Dec 2023 | 46.32 | 46.60 | 46.23 | 46.27 | 46.27 | 6,845 |
28 Dec 2023 | 46.83 | 46.89 | 46.26 | 46.38 | 46.38 | 4,842 |
27 Dec 2023 | 46.52 | 47.03 | 46.52 | 46.64 | 46.64 | 11,548 |
22 Dec 2023 | 46.52 | 46.95 | 46.52 | 46.62 | 46.62 | 9,355 |
21 Dec 2023 | 47.00 | 47.00 | 46.14 | 46.60 | 46.60 | 11,526 |
20 Dec 2023 | 47.59 | 48.06 | 47.02 | 47.02 | 47.02 | 5,963 |
19 Dec 2023 | 48.31 | 48.31 | 47.50 | 47.60 | 47.60 | 6,020 |
18 Dec 2023 | 48.31 | 48.61 | 47.45 | 48.30 | 48.30 | 6,937 |
15 Dec 2023 | 48.40 | 49.45 | 47.93 | 48.02 | 48.02 | 17,921 |
14 Dec 2023 | 46.87 | 48.80 | 46.86 | 48.28 | 48.28 | 14,283 |
13 Dec 2023 | 46.81 | 47.15 | 46.20 | 46.77 | 46.77 | 14,285 |
12 Dec 2023 | 47.29 | 47.66 | 46.69 | 46.78 | 46.78 | 10,563 |
11 Dec 2023 | 47.23 | 47.63 | 46.70 | 47.18 | 47.18 | 14,412 |
08 Dec 2023 | 46.80 | 47.25 | 46.62 | 47.19 | 47.19 | 9,438 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |