Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 46.85 | 46.96 | 46.71 | 46.80 | 46.80 | 32,809 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 47.52 | 47.53 | 47.26 | 47.24 | 47.24 | 55,897 |
29 Apr 2024 | 47.48 | 47.61 | 47.47 | 47.50 | 47.50 | 44,535 |
26 Apr 2024 | 47.30 | 47.41 | 47.22 | 47.37 | 47.37 | 62,679 |
25 Apr 2024 | 46.85 | 46.90 | 46.85 | 46.57 | 46.57 | 3,772 |
24 Apr 2024 | 47.26 | 47.26 | 47.16 | 47.03 | 47.03 | 118,362 |
23 Apr 2024 | 46.63 | 47.08 | 46.61 | 47.04 | 47.04 | 12,277 |
22 Apr 2024 | 46.40 | 46.46 | 46.19 | 46.26 | 46.26 | 256,794 |
19 Apr 2024 | 46.36 | 46.63 | 46.33 | 46.40 | 46.40 | 218,033 |
18 Apr 2024 | 46.85 | 46.94 | 46.71 | 46.90 | 46.90 | 34,479 |
17 Apr 2024 | 46.90 | 47.17 | 46.83 | 46.80 | 46.80 | 64,961 |
16 Apr 2024 | 46.96 | 47.12 | 46.90 | 46.99 | 46.99 | 273,480 |
15 Apr 2024 | 47.81 | 48.00 | 47.71 | 47.68 | 47.68 | 87,994 |
12 Apr 2024 | 48.34 | 48.34 | 47.78 | 47.86 | 47.86 | 73,691 |
11 Apr 2024 | 47.94 | 47.94 | 47.77 | 47.87 | 47.87 | 51,209 |
10 Apr 2024 | 48.48 | 48.55 | 47.85 | 47.95 | 47.95 | 35,243 |
09 Apr 2024 | 48.36 | 48.53 | 47.96 | 48.08 | 48.08 | 85,816 |
08 Apr 2024 | 48.26 | 48.49 | 48.24 | 48.43 | 48.43 | 68,244 |
05 Apr 2024 | 47.95 | 48.27 | 47.83 | 48.26 | 48.26 | 85,901 |
04 Apr 2024 | 48.60 | 48.79 | 48.54 | 48.74 | 48.74 | 14,396 |
03 Apr 2024 | 48.31 | 48.56 | 48.27 | 48.55 | 48.55 | 310,388 |
02 Apr 2024 | 48.39 | 48.81 | 48.15 | 48.24 | 48.24 | 41,078 |
28 Mar 2024 | 48.72 | 48.79 | 48.72 | 48.78 | 48.78 | 86,443 |
27 Mar 2024 | 48.51 | 48.63 | 48.46 | 48.47 | 48.47 | 22,557 |
26 Mar 2024 | 48.67 | 48.67 | 48.56 | 48.57 | 48.57 | 78,975 |
25 Mar 2024 | 48.56 | 48.59 | 48.44 | 48.52 | 48.52 | 53,696 |
22 Mar 2024 | 48.67 | 48.75 | 48.60 | 48.60 | 48.60 | 162,405 |
21 Mar 2024 | 48.76 | 48.81 | 48.72 | 48.84 | 48.84 | 11,374 |
20 Mar 2024 | 48.04 | 48.10 | 48.00 | 48.07 | 48.07 | 73,909 |
19 Mar 2024 | 47.74 | 47.82 | 47.66 | 47.90 | 47.90 | 27,339 |
18 Mar 2024 | 47.85 | 48.03 | 47.61 | 47.92 | 47.92 | 42,946 |
15 Mar 2024 | 47.79 | 47.88 | 47.48 | 47.45 | 47.45 | 40,790 |
14 Mar 2024 | 48.12 | 48.16 | 48.10 | 47.82 | 47.82 | 6,754 |
13 Mar 2024 | 48.25 | 48.28 | 48.16 | 48.15 | 48.15 | 39,122 |
12 Mar 2024 | 47.78 | 48.07 | 47.78 | 48.03 | 48.03 | 44,779 |
11 Mar 2024 | 47.61 | 47.73 | 47.53 | 47.62 | 47.62 | 95,243 |
08 Mar 2024 | 48.15 | 48.32 | 48.01 | 48.00 | 48.00 | 51,279 |
07 Mar 2024 | 47.42 | 48.03 | 47.42 | 47.98 | 47.98 | 59,093 |
06 Mar 2024 | 47.38 | 47.69 | 47.38 | 47.69 | 47.69 | 42,065 |
05 Mar 2024 | 47.67 | 47.71 | 47.38 | 47.39 | 47.39 | 20,834 |
04 Mar 2024 | 47.73 | 47.83 | 47.73 | 47.79 | 47.79 | 7,337 |
01 Mar 2024 | 47.54 | 47.64 | 47.35 | 47.64 | 47.64 | 53,538 |
29 Feb 2024 | 47.10 | 47.46 | 47.08 | 47.29 | 47.29 | 53,356 |
28 Feb 2024 | 47.12 | 47.24 | 47.08 | 47.24 | 47.24 | 17,953 |
27 Feb 2024 | 47.24 | 47.26 | 47.19 | 47.16 | 47.16 | 21,795 |
26 Feb 2024 | 47.31 | 47.42 | 47.29 | 47.32 | 47.32 | 82,900 |
23 Feb 2024 | 47.33 | 47.54 | 47.33 | 47.39 | 47.39 | 38,321 |
22 Feb 2024 | 46.90 | 47.16 | 46.90 | 47.13 | 47.13 | 51,046 |
21 Feb 2024 | 46.23 | 46.27 | 46.19 | 46.24 | 46.24 | 56,698 |
20 Feb 2024 | 46.47 | 46.50 | 46.29 | 46.34 | 46.34 | 27,044 |
19 Feb 2024 | 46.58 | 46.63 | 46.58 | 46.61 | 46.61 | 10,057 |
16 Feb 2024 | 46.82 | 46.90 | 46.82 | 46.81 | 46.81 | 394 |
15 Feb 2024 | 46.62 | 46.67 | 46.56 | 46.58 | 46.58 | 43,105 |
14 Feb 2024 | 46.18 | 46.42 | 46.17 | 46.28 | 46.28 | 38,270 |
13 Feb 2024 | 46.59 | 46.71 | 46.07 | 46.21 | 46.21 | 156,853 |
12 Feb 2024 | 46.74 | 46.89 | 46.72 | 46.89 | 46.89 | 45,251 |
09 Feb 2024 | 46.52 | 46.67 | 46.49 | 46.59 | 46.59 | 521,206 |
08 Feb 2024 | 46.44 | 46.45 | 46.35 | 46.39 | 46.39 | 463,334 |
07 Feb 2024 | 46.06 | 46.42 | 46.06 | 46.34 | 46.34 | 965,322 |
06 Feb 2024 | 45.90 | 45.96 | 45.90 | 46.01 | 46.01 | 4,954 |
05 Feb 2024 | 46.04 | 46.08 | 45.79 | 45.82 | 45.82 | 77,578 |
02 Feb 2024 | 45.88 | 45.97 | 45.63 | 45.97 | 45.97 | 61,895 |
01 Feb 2024 | 45.19 | 45.32 | 45.15 | 45.19 | 45.19 | 48,960 |
31 Jan 2024 | 45.65 | 45.65 | 45.42 | 45.42 | 45.42 | 34,910 |
30 Jan 2024 | 45.77 | 45.81 | 45.72 | 45.79 | 45.79 | 46,721 |
29 Jan 2024 | 45.47 | 45.55 | 45.45 | 45.48 | 45.48 | 46,776 |
26 Jan 2024 | 45.42 | 45.59 | 45.42 | 45.57 | 45.57 | 50,525 |
25 Jan 2024 | 45.30 | 45.44 | 45.29 | 45.48 | 45.48 | 2,874 |
24 Jan 2024 | 45.43 | 45.49 | 45.42 | 45.51 | 45.51 | 142,743 |
23 Jan 2024 | 45.10 | 45.19 | 45.05 | 45.05 | 45.05 | 271,585 |
22 Jan 2024 | 45.09 | 45.20 | 45.09 | 45.13 | 45.13 | 136,702 |
19 Jan 2024 | 44.53 | 44.67 | 44.51 | 44.65 | 44.65 | 40,726 |
18 Jan 2024 | 44.19 | 44.26 | 44.10 | 44.26 | 44.26 | 505,481 |
17 Jan 2024 | 44.10 | 44.12 | 43.95 | 44.06 | 44.06 | 240,297 |
16 Jan 2024 | 44.20 | 44.44 | 44.20 | 44.38 | 44.38 | 34,549 |
15 Jan 2024 | 44.41 | 44.48 | 44.37 | 44.42 | 44.42 | 36,944 |
12 Jan 2024 | 44.33 | 44.58 | 44.33 | 44.44 | 44.44 | 29,388 |
11 Jan 2024 | 44.56 | 44.57 | 44.19 | 44.10 | 44.10 | 80,651 |
10 Jan 2024 | 44.19 | 44.31 | 44.17 | 44.28 | 44.28 | 255,276 |
09 Jan 2024 | 44.16 | 44.16 | 44.00 | 44.13 | 44.13 | 104,059 |
08 Jan 2024 | 43.60 | 43.87 | 43.56 | 43.86 | 43.86 | 47,359 |
05 Jan 2024 | 43.40 | 43.84 | 43.40 | 43.74 | 43.74 | 20,655 |
04 Jan 2024 | 43.79 | 43.83 | 43.71 | 43.88 | 43.88 | 4,106 |
03 Jan 2024 | 44.08 | 44.08 | 43.74 | 43.79 | 43.79 | 5,781 |
02 Jan 2024 | 44.40 | 44.44 | 43.97 | 44.04 | 44.04 | 110,518 |
29 Dec 2023 | 44.53 | 44.53 | 44.53 | 44.45 | 44.45 | 13,131 |
28 Dec 2023 | 44.47 | 44.49 | 44.47 | 44.46 | 44.46 | 5,395 |
27 Dec 2023 | 44.35 | 44.39 | 44.32 | 44.33 | 44.33 | 20,858 |
22 Dec 2023 | 44.03 | 44.03 | 44.01 | 44.09 | 44.09 | 18,732 |
21 Dec 2023 | 43.88 | 44.02 | 43.85 | 43.96 | 43.96 | 90,655 |
20 Dec 2023 | 44.24 | 44.35 | 44.18 | 44.32 | 44.32 | 50,485 |
19 Dec 2023 | 44.03 | 44.20 | 44.03 | 44.22 | 44.22 | 57,003 |
18 Dec 2023 | 43.88 | 43.98 | 43.84 | 44.02 | 44.02 | 126,802 |
15 Dec 2023 | 43.92 | 43.98 | 43.74 | 43.85 | 43.85 | 160,719 |
14 Dec 2023 | 43.82 | 43.97 | 43.76 | 43.82 | 43.82 | 190,448 |
13 Dec 2023 | 43.34 | 43.35 | 43.29 | 43.34 | 43.34 | 29,166 |
12 Dec 2023 | 43.12 | 43.19 | 42.96 | 43.12 | 43.12 | 232,747 |
11 Dec 2023 | 42.87 | 42.94 | 42.86 | 42.93 | 42.93 | 54,548 |
08 Dec 2023 | 42.67 | 42.88 | 42.51 | 42.76 | 42.76 | 77,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |