Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 45.35 | 45.62 | 45.07 | 45.62 | 45.62 | 14,553 |
02 May 2024 | 44.28 | 44.82 | 43.96 | 44.79 | 44.79 | 15,000 |
01 May 2024 | 45.16 | 45.73 | 44.99 | 45.35 | 45.35 | 8,900 |
30 Apr 2024 | 45.95 | 45.95 | 44.51 | 44.51 | 44.51 | 16,600 |
29 Apr 2024 | 44.50 | 45.38 | 44.50 | 44.90 | 44.90 | 20,100 |
26 Apr 2024 | 45.70 | 45.70 | 43.97 | 43.97 | 43.97 | 21,400 |
25 Apr 2024 | 45.68 | 46.47 | 45.58 | 46.47 | 46.47 | 16,700 |
24 Apr 2024 | 47.00 | 47.12 | 46.72 | 47.01 | 47.01 | 13,300 |
23 Apr 2024 | 46.34 | 46.73 | 46.34 | 46.59 | 46.59 | 21,900 |
22 Apr 2024 | 45.78 | 46.32 | 45.78 | 46.09 | 46.09 | 20,300 |
19 Apr 2024 | 46.47 | 46.51 | 45.66 | 45.77 | 45.77 | 13,300 |
18 Apr 2024 | 46.74 | 47.30 | 46.74 | 46.89 | 46.89 | 11,100 |
17 Apr 2024 | 47.64 | 47.68 | 47.27 | 47.47 | 47.47 | 11,700 |
16 Apr 2024 | 47.78 | 48.00 | 47.74 | 47.96 | 47.96 | 13,600 |
15 Apr 2024 | 49.91 | 49.93 | 48.94 | 49.01 | 49.01 | 9,800 |
12 Apr 2024 | 49.58 | 49.60 | 49.14 | 49.36 | 49.36 | 8,800 |
11 Apr 2024 | 50.00 | 50.39 | 49.34 | 50.39 | 50.39 | 13,900 |
10 Apr 2024 | 49.07 | 49.36 | 48.64 | 49.16 | 49.16 | 16,700 |
09 Apr 2024 | 49.68 | 50.61 | 49.68 | 50.26 | 50.26 | 12,100 |
08 Apr 2024 | 50.36 | 50.55 | 50.11 | 50.27 | 50.27 | 17,400 |
05 Apr 2024 | 48.79 | 49.50 | 48.79 | 49.31 | 49.31 | 20,200 |
04 Apr 2024 | 50.43 | 51.39 | 49.19 | 49.19 | 49.19 | 23,100 |
03 Apr 2024 | 49.47 | 50.01 | 48.86 | 49.94 | 49.94 | 35,100 |
02 Apr 2024 | 48.88 | 48.88 | 48.61 | 48.65 | 48.65 | 10,900 |
01 Apr 2024 | 48.15 | 49.40 | 48.15 | 49.31 | 49.31 | 17,400 |
28 Mar 2024 | 48.49 | 50.45 | 48.49 | 49.14 | 49.14 | 15,400 |
27 Mar 2024 | 50.00 | 50.19 | 49.76 | 50.19 | 50.19 | 15,800 |
26 Mar 2024 | 48.20 | 49.43 | 48.20 | 49.03 | 49.03 | 11,300 |
25 Mar 2024 | 48.91 | 49.13 | 48.88 | 49.02 | 49.02 | 14,200 |
22 Mar 2024 | 50.23 | 50.23 | 49.48 | 49.89 | 49.89 | 13,400 |
21 Mar 2024 | 49.62 | 50.90 | 49.62 | 50.33 | 50.33 | 6,900 |
20 Mar 2024 | 48.91 | 50.74 | 48.91 | 50.74 | 50.74 | 8,700 |
19 Mar 2024 | 49.74 | 50.02 | 49.41 | 50.02 | 50.02 | 10,400 |
18 Mar 2024 | 51.60 | 51.60 | 49.69 | 50.48 | 50.48 | 13,100 |
15 Mar 2024 | 50.08 | 50.39 | 49.89 | 50.39 | 50.39 | 10,800 |
14 Mar 2024 | 50.33 | 50.33 | 49.49 | 49.80 | 49.80 | 9,800 |
13 Mar 2024 | 51.49 | 51.49 | 49.86 | 51.19 | 51.19 | 13,600 |
12 Mar 2024 | 51.36 | 51.54 | 51.18 | 51.49 | 51.49 | 15,400 |
11 Mar 2024 | 50.00 | 50.26 | 49.93 | 50.02 | 50.02 | 21,000 |
08 Mar 2024 | 53.12 | 53.12 | 50.99 | 50.99 | 50.99 | 21,500 |
07 Mar 2024 | 51.13 | 51.59 | 51.12 | 51.51 | 51.51 | 11,100 |
06 Mar 2024 | 53.28 | 53.68 | 53.25 | 53.42 | 53.42 | 10,200 |
05 Mar 2024 | 54.59 | 54.59 | 52.79 | 53.94 | 53.94 | 13,700 |
04 Mar 2024 | 53.97 | 53.97 | 53.34 | 53.68 | 53.68 | 19,300 |
01 Mar 2024 | 53.69 | 53.69 | 53.01 | 53.40 | 53.40 | 17,300 |
29 Feb 2024 | 52.75 | 52.75 | 51.91 | 52.03 | 52.03 | 8,800 |
28 Feb 2024 | 51.22 | 51.22 | 50.99 | 50.99 | 50.99 | 9,000 |
27 Feb 2024 | 52.10 | 52.61 | 51.72 | 51.85 | 51.85 | 10,000 |
26 Feb 2024 | 51.00 | 52.74 | 51.00 | 52.68 | 52.68 | 12,200 |
23 Feb 2024 | 53.03 | 53.22 | 52.86 | 53.06 | 53.06 | 16,400 |
22 Feb 2024 | 54.35 | 54.35 | 52.55 | 52.91 | 52.91 | 23,400 |
21 Feb 2024 | 51.73 | 51.73 | 51.19 | 51.51 | 51.51 | 8,700 |
20 Feb 2024 | 51.98 | 52.00 | 51.61 | 51.95 | 51.95 | 11,400 |
16 Feb 2024 | 51.84 | 52.40 | 51.81 | 51.81 | 51.81 | 7,500 |
15 Feb 2024 | 53.24 | 53.24 | 52.47 | 53.01 | 53.01 | 10,000 |
14 Feb 2024 | 52.86 | 53.18 | 52.36 | 52.58 | 52.58 | 14,600 |
13 Feb 2024 | 52.54 | 52.70 | 52.09 | 52.24 | 52.24 | 18,200 |
12 Feb 2024 | 52.94 | 53.32 | 52.82 | 53.22 | 53.22 | 11,300 |
09 Feb 2024 | 52.98 | 52.98 | 52.38 | 52.50 | 52.50 | 8,200 |
08 Feb 2024 | 52.50 | 52.86 | 52.49 | 52.86 | 52.86 | 9,200 |
07 Feb 2024 | 51.50 | 51.76 | 51.42 | 51.76 | 51.76 | 17,400 |
06 Feb 2024 | 51.63 | 52.09 | 51.63 | 52.02 | 52.02 | 9,700 |
05 Feb 2024 | 51.50 | 51.82 | 51.32 | 51.77 | 51.77 | 17,500 |
02 Feb 2024 | 52.41 | 53.16 | 52.41 | 53.03 | 53.03 | 15,400 |
01 Feb 2024 | 53.54 | 54.04 | 52.82 | 54.04 | 54.04 | 28,900 |
31 Jan 2024 | 51.00 | 52.84 | 51.00 | 52.84 | 52.84 | 26,700 |
30 Jan 2024 | 49.54 | 49.54 | 49.19 | 49.40 | 49.40 | 24,100 |
29 Jan 2024 | 49.61 | 49.88 | 49.27 | 49.87 | 49.87 | 12,900 |
26 Jan 2024 | 49.44 | 49.65 | 49.27 | 49.65 | 49.65 | 6,200 |
25 Jan 2024 | 49.91 | 49.91 | 49.56 | 49.67 | 49.67 | 9,900 |
24 Jan 2024 | 50.52 | 50.58 | 50.15 | 50.15 | 50.15 | 8,700 |
23 Jan 2024 | 50.20 | 50.30 | 49.90 | 50.30 | 50.30 | 8,600 |
22 Jan 2024 | 51.11 | 51.11 | 50.59 | 50.83 | 50.83 | 18,100 |
19 Jan 2024 | 49.86 | 50.24 | 49.57 | 50.16 | 50.16 | 10,700 |
18 Jan 2024 | 49.52 | 49.84 | 49.32 | 49.84 | 49.84 | 16,100 |
17 Jan 2024 | 47.46 | 47.74 | 47.45 | 47.53 | 47.53 | 10,300 |
16 Jan 2024 | 49.32 | 49.61 | 48.73 | 48.88 | 48.88 | 16,500 |
12 Jan 2024 | 48.62 | 49.00 | 48.62 | 49.00 | 49.00 | 9,300 |
11 Jan 2024 | 47.02 | 47.36 | 46.44 | 47.36 | 47.36 | 18,300 |
10 Jan 2024 | 47.34 | 47.35 | 46.90 | 47.03 | 47.03 | 11,000 |
09 Jan 2024 | 45.00 | 45.04 | 44.72 | 44.99 | 44.99 | 8,500 |
08 Jan 2024 | 46.00 | 46.00 | 45.23 | 45.85 | 45.85 | 9,600 |
05 Jan 2024 | 45.33 | 45.52 | 45.02 | 45.52 | 45.52 | 9,700 |
04 Jan 2024 | 45.91 | 46.45 | 45.33 | 45.33 | 45.33 | 8,600 |
03 Jan 2024 | 47.07 | 47.07 | 46.15 | 46.15 | 46.15 | 37,200 |
02 Jan 2024 | 47.11 | 47.30 | 46.56 | 46.65 | 46.65 | 20,600 |
29 Dec 2023 | 47.40 | 47.68 | 47.17 | 47.32 | 47.32 | 8,700 |
28 Dec 2023 | 47.45 | 47.51 | 47.32 | 47.43 | 47.43 | 8,200 |
27 Dec 2023 | 47.26 | 47.56 | 47.26 | 47.56 | 47.56 | 8,800 |
26 Dec 2023 | 46.61 | 47.62 | 46.61 | 47.50 | 47.50 | 7,100 |
22 Dec 2023 | 47.54 | 47.58 | 47.26 | 47.48 | 47.48 | 17,000 |
21 Dec 2023 | 47.38 | 47.56 | 47.10 | 47.54 | 47.54 | 14,800 |
20 Dec 2023 | 47.00 | 47.50 | 46.46 | 46.46 | 46.46 | 11,200 |
19 Dec 2023 | 45.74 | 46.89 | 45.74 | 46.89 | 46.89 | 19,300 |
18 Dec 2023 | 46.57 | 47.00 | 46.35 | 47.00 | 47.00 | 8,200 |
15 Dec 2023 | 45.69 | 46.29 | 45.69 | 46.20 | 46.20 | 9,000 |
14 Dec 2023 | 45.66 | 45.97 | 45.61 | 45.91 | 45.91 | 16,800 |
13 Dec 2023 | 45.77 | 46.55 | 45.56 | 46.54 | 46.54 | 9,300 |
12 Dec 2023 | 47.00 | 47.00 | 46.54 | 46.64 | 46.64 | 8,800 |
11 Dec 2023 | 45.46 | 45.88 | 45.46 | 45.81 | 45.81 | 9,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |