Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.60 | 52.19 | 51.60 | 52.03 | 52.03 | 1,791 |
02 May 2024 | 51.73 | 51.83 | 51.29 | 51.51 | 51.51 | 3,291 |
01 May 2024 | 51.21 | 51.63 | 51.21 | 51.48 | 51.48 | 2,194 |
30 Apr 2024 | 52.32 | 52.42 | 52.28 | 51.97 | 51.97 | 18,238 |
29 Apr 2024 | 52.16 | 52.39 | 52.14 | 52.39 | 52.39 | 2,804 |
26 Apr 2024 | 51.97 | 52.19 | 51.85 | 51.96 | 51.96 | 3,823 |
25 Apr 2024 | 51.98 | 51.98 | 51.38 | 51.55 | 51.55 | 12,055 |
24 Apr 2024 | 52.13 | 52.22 | 51.60 | 51.62 | 51.62 | 12,636 |
23 Apr 2024 | 51.53 | 52.20 | 51.53 | 52.17 | 52.17 | 2,145 |
22 Apr 2024 | 51.31 | 51.46 | 51.22 | 51.30 | 51.30 | 2,877 |
19 Apr 2024 | 51.05 | 51.42 | 51.05 | 51.33 | 51.33 | 8,768 |
18 Apr 2024 | 51.53 | 51.83 | 51.38 | 51.75 | 51.75 | 34,592 |
17 Apr 2024 | 51.55 | 52.00 | 51.31 | 51.31 | 51.31 | 24,075 |
16 Apr 2024 | 51.75 | 51.83 | 51.47 | 51.62 | 51.62 | 6,455 |
15 Apr 2024 | 52.47 | 52.81 | 52.29 | 52.40 | 52.40 | 6,995 |
12 Apr 2024 | 52.69 | 52.77 | 52.31 | 52.42 | 52.42 | 12,494 |
11 Apr 2024 | 52.65 | 52.76 | 52.26 | 52.53 | 52.53 | 19,792 |
10 Apr 2024 | 53.17 | 53.33 | 52.44 | 52.71 | 52.71 | 11,460 |
09 Apr 2024 | 53.31 | 53.34 | 52.78 | 52.84 | 52.84 | 33,718 |
08 Apr 2024 | 53.13 | 53.40 | 53.13 | 53.37 | 53.37 | 1,329 |
05 Apr 2024 | 52.88 | 53.22 | 52.69 | 53.22 | 53.22 | 25,755 |
04 Apr 2024 | 53.25 | 53.57 | 53.22 | 53.54 | 53.54 | 3,345 |
03 Apr 2024 | 52.74 | 53.24 | 52.67 | 53.19 | 53.19 | 25,197 |
02 Apr 2024 | 53.05 | 53.46 | 52.67 | 52.95 | 52.95 | 17,296 |
28 Mar 2024 | 53.28 | 53.62 | 53.28 | 53.51 | 53.51 | 6,161 |
27 Mar 2024 | 52.93 | 53.17 | 52.46 | 53.09 | 53.09 | 9,323 |
26 Mar 2024 | 52.97 | 53.04 | 52.76 | 52.76 | 52.76 | 6,551 |
25 Mar 2024 | 53.05 | 53.17 | 52.92 | 52.92 | 52.92 | 6,863 |
22 Mar 2024 | 53.60 | 53.72 | 53.19 | 53.23 | 53.23 | 2,187 |
21 Mar 2024 | 53.08 | 53.46 | 53.01 | 53.37 | 53.37 | 2,899 |
20 Mar 2024 | 52.22 | 52.47 | 52.13 | 52.38 | 52.38 | 3,358 |
19 Mar 2024 | 51.71 | 51.99 | 51.60 | 51.99 | 51.99 | 45,713 |
18 Mar 2024 | 51.66 | 51.94 | 51.45 | 51.83 | 51.83 | 2,231 |
15 Mar 2024 | 51.73 | 51.82 | 51.55 | 51.63 | 51.63 | 3,421 |
14 Mar 2024 | 52.03 | 52.09 | 51.94 | 51.73 | 51.73 | 1,249 |
13 Mar 2024 | 51.74 | 52.01 | 51.62 | 51.91 | 51.91 | 3,685 |
12 Mar 2024 | 51.47 | 51.68 | 51.47 | 51.56 | 51.56 | 5,593 |
11 Mar 2024 | 51.72 | 51.88 | 51.16 | 51.35 | 51.35 | 3,889 |
08 Mar 2024 | 51.79 | 52.27 | 51.79 | 52.03 | 52.03 | 25,616 |
07 Mar 2024 | 51.77 | 51.96 | 51.53 | 51.71 | 51.71 | 5,586 |
06 Mar 2024 | 51.29 | 51.69 | 51.10 | 51.69 | 51.69 | 4,106 |
05 Mar 2024 | 51.60 | 51.69 | 51.42 | 51.39 | 51.39 | 2,979 |
04 Mar 2024 | 51.38 | 51.71 | 51.24 | 51.59 | 51.59 | 23,070 |
01 Mar 2024 | 51.28 | 51.34 | 51.08 | 51.20 | 51.20 | 21,870 |
29 Feb 2024 | 51.03 | 51.22 | 50.94 | 51.15 | 51.15 | 1,980 |
28 Feb 2024 | 50.81 | 51.18 | 50.76 | 51.08 | 51.08 | 3,156 |
27 Feb 2024 | 50.80 | 50.85 | 50.76 | 50.81 | 50.81 | 2,494 |
26 Feb 2024 | 50.78 | 50.91 | 50.73 | 50.90 | 50.90 | 2,915 |
23 Feb 2024 | 50.43 | 50.76 | 50.43 | 50.81 | 50.81 | 2,844 |
22 Feb 2024 | 50.08 | 50.55 | 50.08 | 50.46 | 50.46 | 12,999 |
21 Feb 2024 | 49.78 | 49.98 | 49.78 | 49.97 | 49.97 | 9,906 |
20 Feb 2024 | 49.83 | 49.94 | 49.79 | 49.91 | 49.91 | 9,740 |
19 Feb 2024 | 49.98 | 49.99 | 49.96 | 49.89 | 49.89 | 440 |
16 Feb 2024 | 50.28 | 50.28 | 50.16 | 50.25 | 50.25 | 896 |
15 Feb 2024 | 50.17 | 50.17 | 50.04 | 49.97 | 49.97 | 691 |
14 Feb 2024 | 49.40 | 49.74 | 49.40 | 49.57 | 49.57 | 11,529 |
13 Feb 2024 | 49.53 | 49.56 | 48.89 | 49.13 | 49.13 | 4,534 |
12 Feb 2024 | 49.52 | 49.53 | 49.46 | 49.62 | 49.62 | 1,264 |
09 Feb 2024 | 49.39 | 49.41 | 49.33 | 49.30 | 49.30 | 2,335 |
08 Feb 2024 | 49.24 | 49.43 | 49.24 | 49.27 | 49.27 | 3,282 |
07 Feb 2024 | 49.38 | 49.42 | 49.27 | 49.47 | 49.47 | 1,147 |
06 Feb 2024 | 48.67 | 48.88 | 48.60 | 49.04 | 49.04 | 3,298 |
05 Feb 2024 | 48.74 | 48.83 | 48.38 | 48.61 | 48.61 | 13,809 |
02 Feb 2024 | 48.53 | 48.76 | 48.52 | 48.76 | 48.76 | 1,327 |
01 Feb 2024 | 47.94 | 48.05 | 47.85 | 47.97 | 47.97 | 9,140 |
31 Jan 2024 | 48.50 | 48.52 | 48.17 | 48.17 | 48.17 | 16,595 |
30 Jan 2024 | 48.11 | 48.36 | 48.07 | 48.22 | 48.22 | 10,644 |
29 Jan 2024 | 47.96 | 48.06 | 47.88 | 47.97 | 47.97 | 1,754 |
26 Jan 2024 | 48.12 | 48.21 | 48.05 | 48.13 | 48.13 | 2,451 |
25 Jan 2024 | 47.66 | 47.95 | 47.66 | 47.92 | 47.92 | 2,330 |
24 Jan 2024 | 48.11 | 48.28 | 48.04 | 48.04 | 48.04 | 6,003 |
23 Jan 2024 | 47.99 | 48.12 | 47.70 | 47.80 | 47.80 | 40,280 |
22 Jan 2024 | 47.61 | 48.01 | 47.61 | 47.98 | 47.98 | 5,549 |
19 Jan 2024 | 47.20 | 47.42 | 47.17 | 47.28 | 47.28 | 3,189 |
18 Jan 2024 | 46.88 | 47.09 | 46.76 | 46.99 | 46.99 | 4,718 |
17 Jan 2024 | 46.88 | 46.91 | 46.83 | 46.84 | 46.84 | 631 |
16 Jan 2024 | 47.13 | 47.30 | 46.86 | 47.05 | 47.05 | 3,590 |
15 Jan 2024 | 47.36 | 47.39 | 47.28 | 47.41 | 47.41 | 1,744 |
12 Jan 2024 | 47.38 | 47.60 | 47.37 | 47.41 | 47.41 | 7,151 |
11 Jan 2024 | 47.46 | 47.56 | 47.13 | 47.17 | 47.17 | 173 |
10 Jan 2024 | 47.27 | 47.46 | 47.27 | 47.41 | 47.41 | 4,462 |
09 Jan 2024 | 47.15 | 47.28 | 47.05 | 47.23 | 47.23 | 9,979 |
08 Jan 2024 | 47.20 | 47.20 | 46.84 | 47.10 | 47.10 | 1,410 |
05 Jan 2024 | 46.92 | 47.24 | 46.92 | 47.17 | 47.17 | 343 |
04 Jan 2024 | 47.23 | 47.37 | 47.21 | 47.47 | 47.47 | 194 |
03 Jan 2024 | 47.62 | 47.62 | 47.46 | 47.27 | 47.27 | 762 |
02 Jan 2024 | 48.07 | 48.26 | 47.94 | 47.93 | 47.93 | 7,787 |
29 Dec 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
28 Dec 2023 | 48.52 | 48.53 | 48.21 | 48.26 | 48.26 | 871 |
27 Dec 2023 | 48.32 | 48.52 | 48.15 | 48.30 | 48.30 | 3,238 |
22 Dec 2023 | 47.78 | 47.78 | 47.78 | 47.72 | 47.72 | - |
21 Dec 2023 | 47.38 | 47.62 | 47.38 | 47.60 | 47.60 | 13,091 |
20 Dec 2023 | 47.70 | 47.84 | 47.70 | 47.92 | 47.92 | 7,610 |
19 Dec 2023 | 47.80 | 48.01 | 47.70 | 47.95 | 47.95 | 12,308 |
18 Dec 2023 | 47.68 | 47.76 | 47.65 | 47.67 | 47.67 | 3,705 |
15 Dec 2023 | 47.54 | 47.91 | 47.54 | 47.68 | 47.68 | 956 |
14 Dec 2023 | 47.34 | 47.54 | 47.17 | 47.49 | 47.49 | 3,294 |
13 Dec 2023 | 46.62 | 46.72 | 46.47 | 46.47 | 46.47 | 1,569 |
12 Dec 2023 | 46.45 | 46.53 | 46.31 | 46.45 | 46.45 | 7,661 |
11 Dec 2023 | 45.94 | 46.39 | 45.94 | 46.33 | 46.33 | 2,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |