Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 49.44 | 50.20 | 49.24 | 50.05 | 50.05 | 185,142 |
29 Apr 2024 | 49.28 | 49.50 | 49.14 | 49.42 | 49.42 | 134,018 |
26 Apr 2024 | 49.12 | 49.42 | 48.94 | 49.10 | 49.10 | 273,233 |
25 Apr 2024 | 49.82 | 49.82 | 48.38 | 48.80 | 48.80 | 351,638 |
24 Apr 2024 | 53.00 | 53.40 | 49.90 | 49.98 | 49.98 | 478,220 |
23 Apr 2024 | 51.55 | 52.95 | 51.40 | 52.60 | 52.60 | 390,244 |
22 Apr 2024 | 50.30 | 51.50 | 49.68 | 51.10 | 51.10 | 474,728 |
19 Apr 2024 | 49.82 | 50.10 | 49.16 | 49.86 | 49.86 | 252,235 |
18 Apr 2024 | 49.02 | 49.74 | 48.66 | 49.74 | 49.74 | 226,309 |
17 Apr 2024 | 49.12 | 49.24 | 48.62 | 48.94 | 48.94 | 217,036 |
16 Apr 2024 | 49.42 | 49.46 | 48.86 | 49.34 | 49.34 | 197,581 |
15 Apr 2024 | 49.40 | 49.98 | 49.38 | 49.98 | 49.98 | 172,107 |
12 Apr 2024 | 49.16 | 50.05 | 49.04 | 49.42 | 49.42 | 135,420 |
11 Apr 2024 | 49.80 | 49.80 | 48.54 | 49.10 | 49.10 | 156,328 |
10 Apr 2024 | 49.56 | 50.00 | 49.06 | 50.00 | 50.00 | 212,716 |
09 Apr 2024 | 49.76 | 49.88 | 49.20 | 49.56 | 49.56 | 128,790 |
08 Apr 2024 | 48.88 | 50.00 | 48.62 | 49.92 | 49.92 | 237,170 |
05 Apr 2024 | 49.24 | 49.38 | 48.54 | 48.70 | 48.70 | 281,645 |
04 Apr 2024 | 50.50 | 50.85 | 49.76 | 49.82 | 49.82 | 172,488 |
03 Apr 2024 | 50.75 | 50.75 | 50.00 | 50.55 | 50.55 | 180,434 |
02 Apr 2024 | 51.05 | 51.55 | 50.75 | 50.75 | 50.75 | 175,499 |
28 Mar 2024 | 51.74 | 51.74 | 51.06 | 51.24 | 51.24 | 201,508 |
27 Mar 2024 | 51.64 | 52.16 | 51.60 | 51.74 | 51.74 | 194,782 |
26 Mar 2024 | 52.00 | 52.10 | 51.16 | 51.40 | 51.40 | 159,126 |
25 Mar 2024 | 52.10 | 52.48 | 51.96 | 52.00 | 52.00 | 160,074 |
22 Mar 2024 | 51.26 | 52.50 | 51.16 | 52.36 | 52.36 | 262,751 |
21 Mar 2024 | 51.54 | 51.62 | 51.20 | 51.38 | 51.38 | 311,284 |
20 Mar 2024 | 51.10 | 51.54 | 50.86 | 50.86 | 50.86 | 236,631 |
19 Mar 2024 | 51.80 | 51.88 | 50.60 | 51.22 | 51.22 | 291,811 |
18 Mar 2024 | 52.86 | 53.08 | 51.86 | 51.86 | 51.86 | 161,864 |
15 Mar 2024 | 53.00 | 53.28 | 52.66 | 52.84 | 52.84 | 451,414 |
14 Mar 2024 | 53.14 | 53.16 | 52.56 | 52.78 | 52.78 | 121,231 |
13 Mar 2024 | 53.20 | 53.38 | 52.82 | 52.86 | 52.86 | 168,287 |
12 Mar 2024 | 52.88 | 53.08 | 52.36 | 53.08 | 53.08 | 146,212 |
11 Mar 2024 | 52.52 | 52.96 | 52.48 | 52.74 | 52.74 | 107,936 |
08 Mar 2024 | 52.66 | 53.04 | 52.28 | 52.86 | 52.86 | 167,208 |
07 Mar 2024 | 51.88 | 52.80 | 51.80 | 52.58 | 52.58 | 180,976 |
06 Mar 2024 | 51.78 | 52.00 | 51.30 | 51.96 | 51.96 | 169,436 |
05 Mar 2024 | 51.36 | 52.00 | 51.36 | 51.72 | 51.72 | 154,118 |
04 Mar 2024 | 52.02 | 52.18 | 51.68 | 51.72 | 51.72 | 128,987 |
01 Mar 2024 | 51.78 | 52.20 | 51.12 | 51.96 | 51.96 | 250,322 |
29 Feb 2024 | 50.86 | 51.92 | 50.72 | 51.76 | 51.76 | 585,690 |
28 Feb 2024 | 50.98 | 51.36 | 50.56 | 50.72 | 50.72 | 241,322 |
27 Feb 2024 | 51.74 | 51.90 | 50.76 | 50.98 | 50.98 | 252,286 |
26 Feb 2024 | 52.90 | 53.32 | 51.18 | 51.66 | 51.66 | 273,395 |
23 Feb 2024 | 51.96 | 52.88 | 51.96 | 52.88 | 52.88 | 277,756 |
22 Feb 2024 | 52.26 | 52.94 | 51.12 | 51.68 | 51.68 | 418,007 |
21 Feb 2024 | 51.80 | 52.24 | 51.44 | 52.08 | 52.08 | 183,967 |
20 Feb 2024 | 51.28 | 52.42 | 51.26 | 52.12 | 52.12 | 188,491 |
19 Feb 2024 | 50.74 | 51.32 | 50.42 | 51.24 | 51.24 | 124,048 |
16 Feb 2024 | 50.98 | 51.16 | 50.66 | 51.02 | 51.02 | 216,994 |
15 Feb 2024 | 50.64 | 50.90 | 50.32 | 50.70 | 50.70 | 128,521 |
14 Feb 2024 | 50.30 | 50.68 | 50.22 | 50.48 | 50.48 | 101,319 |
13 Feb 2024 | 50.50 | 50.72 | 49.87 | 50.38 | 50.38 | 145,011 |
12 Feb 2024 | 50.62 | 50.74 | 50.22 | 50.70 | 50.70 | 107,259 |
09 Feb 2024 | 50.18 | 50.74 | 50.18 | 50.56 | 50.56 | 98,605 |
08 Feb 2024 | 50.54 | 50.80 | 50.00 | 50.46 | 50.46 | 146,711 |
07 Feb 2024 | 51.04 | 51.26 | 50.44 | 50.44 | 50.44 | 163,776 |
06 Feb 2024 | 50.84 | 51.32 | 50.72 | 51.10 | 51.10 | 144,804 |
05 Feb 2024 | 50.50 | 50.82 | 50.20 | 50.82 | 50.82 | 112,033 |
02 Feb 2024 | 51.24 | 51.26 | 50.60 | 50.70 | 50.70 | 102,409 |
01 Feb 2024 | 51.04 | 51.62 | 50.54 | 50.96 | 50.96 | 215,153 |
31 Jan 2024 | 50.78 | 51.50 | 50.56 | 51.30 | 51.30 | 282,825 |
30 Jan 2024 | 51.00 | 51.00 | 50.48 | 50.80 | 50.80 | 128,395 |
29 Jan 2024 | 50.64 | 50.90 | 50.42 | 50.64 | 50.64 | 186,385 |
26 Jan 2024 | 50.08 | 51.04 | 50.08 | 50.90 | 50.90 | 170,744 |
25 Jan 2024 | 50.00 | 50.18 | 49.44 | 49.98 | 49.98 | 166,040 |
24 Jan 2024 | 50.00 | 50.10 | 49.65 | 49.94 | 49.94 | 182,374 |
23 Jan 2024 | 49.62 | 49.92 | 48.98 | 49.72 | 49.72 | 180,522 |
22 Jan 2024 | 50.08 | 50.16 | 49.16 | 49.57 | 49.57 | 155,757 |
19 Jan 2024 | 50.08 | 50.08 | 49.41 | 49.76 | 49.76 | 174,798 |
18 Jan 2024 | 50.60 | 50.60 | 48.92 | 49.79 | 49.79 | 258,239 |
17 Jan 2024 | 49.76 | 50.68 | 49.76 | 50.50 | 50.50 | 354,832 |
16 Jan 2024 | 49.66 | 50.26 | 49.40 | 50.26 | 50.26 | 232,644 |
15 Jan 2024 | 51.06 | 51.18 | 49.95 | 49.99 | 49.99 | 297,885 |
12 Jan 2024 | 49.38 | 51.08 | 49.38 | 50.96 | 50.96 | 512,511 |
11 Jan 2024 | 49.20 | 49.95 | 49.10 | 49.22 | 49.22 | 389,330 |
10 Jan 2024 | 48.88 | 49.11 | 48.39 | 49.10 | 49.10 | 249,257 |
09 Jan 2024 | 48.38 | 48.92 | 48.14 | 48.92 | 48.92 | 150,104 |
08 Jan 2024 | 47.85 | 48.35 | 47.55 | 48.20 | 48.20 | 118,409 |
05 Jan 2024 | 48.17 | 48.33 | 47.29 | 47.82 | 47.82 | 228,827 |
04 Jan 2024 | 48.00 | 48.65 | 48.00 | 48.52 | 48.52 | 167,521 |
03 Jan 2024 | 49.04 | 49.24 | 47.82 | 48.02 | 48.02 | 191,239 |
02 Jan 2024 | 49.00 | 49.36 | 48.80 | 49.00 | 49.00 | 188,924 |
29 Dec 2023 | 48.49 | 49.07 | 48.48 | 48.83 | 48.83 | 176,866 |
28 Dec 2023 | 48.18 | 48.51 | 48.18 | 48.44 | 48.44 | 122,494 |
27 Dec 2023 | 48.25 | 48.60 | 48.07 | 48.33 | 48.33 | 121,746 |
22 Dec 2023 | 48.13 | 48.39 | 47.95 | 48.22 | 48.22 | 134,044 |
21 Dec 2023 | 47.54 | 48.44 | 47.54 | 48.13 | 48.13 | 250,735 |
20 Dec 2023 | 48.01 | 48.29 | 47.49 | 47.59 | 47.59 | 199,351 |
19 Dec 2023 | 47.67 | 48.10 | 47.67 | 47.99 | 47.99 | 225,230 |
18 Dec 2023 | 47.76 | 47.99 | 47.47 | 47.87 | 47.87 | 129,407 |
15 Dec 2023 | 47.58 | 48.35 | 47.55 | 47.88 | 47.88 | 830,800 |
14 Dec 2023 | 47.62 | 47.91 | 46.75 | 47.33 | 47.33 | 478,422 |
13 Dec 2023 | 47.48 | 47.48 | 46.70 | 47.01 | 47.01 | 165,892 |
12 Dec 2023 | 46.75 | 47.55 | 46.75 | 47.22 | 47.22 | 202,273 |
11 Dec 2023 | 46.79 | 47.62 | 46.49 | 46.65 | 46.65 | 377,892 |
08 Dec 2023 | 45.70 | 46.80 | 45.70 | 46.70 | 46.70 | 198,697 |
07 Dec 2023 | 46.00 | 46.78 | 45.63 | 45.66 | 45.66 | 239,615 |
06 Dec 2023 | 46.08 | 46.25 | 45.97 | 46.24 | 46.24 | 198,885 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |