Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 45.19 | 46.04 | 45.11 | 46.01 | 46.01 | 69,240 |
09 May 2024 | 44.74 | 45.26 | 44.75 | 45.13 | 45.13 | 6,176 |
08 May 2024 | 44.51 | 45.30 | 44.27 | 44.50 | 44.50 | 268,222 |
07 May 2024 | 44.47 | 44.92 | 44.28 | 44.32 | 44.32 | 104,936 |
03 May 2024 | 42.78 | 43.52 | 42.44 | 43.42 | 43.42 | 167,642 |
02 May 2024 | 42.91 | 43.65 | 42.50 | 42.61 | 42.61 | 9,530 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 44.03 | 44.24 | 43.33 | 43.71 | 43.71 | 392,267 |
29 Apr 2024 | 44.31 | 44.38 | 43.43 | 44.18 | 44.18 | 6,473 |
26 Apr 2024 | 44.62 | 44.90 | 43.66 | 44.59 | 44.59 | 527,890 |
25 Apr 2024 | 46.14 | 47.66 | 43.89 | 45.09 | 45.09 | 155,501 |
24 Apr 2024 | 47.58 | 47.60 | 47.05 | 47.40 | 47.40 | 163,026 |
23 Apr 2024 | 47.42 | 47.54 | 46.86 | 47.08 | 47.08 | 36,717 |
22 Apr 2024 | 47.53 | 47.64 | 46.64 | 47.07 | 47.07 | 226,163 |
19 Apr 2024 | 47.20 | 47.37 | 45.71 | 47.08 | 47.08 | 84,236 |
18 Apr 2024 | 47.79 | 48.19 | 47.08 | 47.96 | 47.96 | 26,728 |
17 Apr 2024 | 47.20 | 48.01 | 47.26 | 47.65 | 47.65 | 67,123 |
16 Apr 2024 | 47.58 | 49.11 | 47.05 | 47.95 | 47.95 | 210,574 |
15 Apr 2024 | 48.05 | 49.52 | 47.69 | 48.81 | 48.81 | 149,765 |
12 Apr 2024 | 48.92 | 49.60 | 46.91 | 48.16 | 48.16 | 335,197 |
11 Apr 2024 | 48.45 | 48.89 | 47.52 | 48.18 | 48.18 | 103,056 |
10 Apr 2024 | 49.13 | 49.38 | 47.79 | 48.86 | 48.86 | 59,897 |
09 Apr 2024 | 48.52 | 49.90 | 48.50 | 49.42 | 49.42 | 75,439 |
08 Apr 2024 | 48.24 | 48.49 | 47.56 | 47.92 | 47.92 | 31,523 |
05 Apr 2024 | 46.51 | 48.20 | 46.21 | 47.77 | 47.77 | 210,569 |
04 Apr 2024 | 49.10 | 49.15 | 47.76 | 48.46 | 48.46 | 133,087 |
03 Apr 2024 | 48.78 | 49.11 | 47.80 | 48.22 | 48.22 | 54,710 |
02 Apr 2024 | 49.35 | 49.80 | 48.48 | 49.20 | 49.20 | 85,638 |
28 Mar 2024 | 49.72 | 49.44 | 48.40 | 48.94 | 48.94 | 81,177 |
27 Mar 2024 | 49.70 | 49.86 | 48.76 | 49.22 | 49.22 | 107,487 |
26 Mar 2024 | 49.37 | 49.76 | 49.07 | 49.71 | 49.71 | 78,579 |
25 Mar 2024 | 50.83 | 51.14 | 48.92 | 50.70 | 50.70 | 251,954 |
22 Mar 2024 | 50.62 | 51.70 | 50.50 | 50.91 | 50.91 | 389,167 |
21 Mar 2024 | 49.39 | 51.46 | 48.24 | 50.80 | 50.80 | 79,500 |
20 Mar 2024 | 48.97 | 49.27 | 48.54 | 48.89 | 48.89 | 43,291 |
19 Mar 2024 | 48.72 | 49.21 | 47.95 | 49.13 | 49.13 | 51,022 |
18 Mar 2024 | 48.87 | 49.29 | 48.46 | 49.01 | 49.01 | 61,039 |
15 Mar 2024 | 48.60 | 49.40 | 48.38 | 48.81 | 48.81 | 73,815 |
14 Mar 2024 | 49.02 | 49.44 | 48.54 | 48.92 | 48.92 | 286,863 |
13 Mar 2024 | 49.08 | 49.51 | 48.66 | 49.13 | 49.13 | 114,724 |
12 Mar 2024 | 48.69 | 49.37 | 47.98 | 48.22 | 48.22 | 251,553 |
11 Mar 2024 | 47.81 | 48.61 | 45.72 | 47.85 | 47.85 | 91,054 |
08 Mar 2024 | 47.39 | 48.68 | 46.86 | 48.44 | 48.44 | 27,498 |
07 Mar 2024 | 46.28 | 47.67 | 46.26 | 46.62 | 46.62 | 37,290 |
06 Mar 2024 | 46.02 | 47.08 | 45.50 | 47.06 | 47.06 | 149,778 |
05 Mar 2024 | 46.08 | 46.45 | 45.53 | 46.10 | 46.10 | 24,430 |
04 Mar 2024 | 47.44 | 47.49 | 45.97 | 46.55 | 46.55 | 48,940 |
01 Mar 2024 | 48.14 | 48.58 | 46.09 | 46.69 | 46.69 | 339,112 |
29 Feb 2024 | 43.97 | 47.04 | 41.93 | 45.74 | 45.74 | 154,251 |
28 Feb 2024 | 42.84 | 43.75 | 42.42 | 42.87 | 42.87 | 334,448 |
27 Feb 2024 | 41.92 | 43.17 | 41.90 | 42.70 | 42.70 | 135,332 |
26 Feb 2024 | 42.10 | 42.47 | 41.77 | 42.04 | 42.04 | 194,591 |
23 Feb 2024 | 42.62 | 42.58 | 42.07 | 42.30 | 42.30 | 272,471 |
22 Feb 2024 | 42.38 | 42.69 | 41.45 | 42.63 | 42.63 | 121,070 |
21 Feb 2024 | 41.25 | 41.88 | 40.92 | 41.53 | 41.53 | 190,995 |
20 Feb 2024 | 41.53 | 42.08 | 39.50 | 41.33 | 41.33 | 208,034 |
19 Feb 2024 | 41.51 | 42.06 | 41.20 | 41.66 | 41.66 | 333,852 |
16 Feb 2024 | 41.61 | 42.39 | 40.79 | 41.83 | 41.83 | 138,376 |
15 Feb 2024 | 43.15 | 43.69 | 40.65 | 41.54 | 41.54 | 252,441 |
14 Feb 2024 | 42.22 | 43.04 | 41.78 | 42.23 | 42.23 | 76,170 |
13 Feb 2024 | 42.37 | 42.82 | 40.74 | 41.88 | 41.88 | 67,139 |
12 Feb 2024 | 41.53 | 42.78 | 41.07 | 42.37 | 42.37 | 63,858 |
09 Feb 2024 | 41.81 | 42.20 | 41.31 | 41.74 | 41.74 | 29,744 |
08 Feb 2024 | 41.46 | 42.37 | 40.93 | 41.89 | 41.89 | 42,545 |
07 Feb 2024 | 41.83 | 42.04 | 41.44 | 41.78 | 41.78 | 13,421 |
06 Feb 2024 | 42.21 | 42.47 | 41.54 | 42.02 | 42.02 | 61,529 |
05 Feb 2024 | 42.94 | 43.31 | 41.66 | 42.22 | 42.22 | 110,225 |
02 Feb 2024 | 42.63 | 43.43 | 41.74 | 43.03 | 43.03 | 69,948 |
01 Feb 2024 | 42.28 | 43.01 | 42.01 | 42.30 | 42.30 | 26,263 |
31 Jan 2024 | 42.26 | 42.70 | 42.14 | 42.58 | 42.58 | 137,530 |
30 Jan 2024 | 44.21 | 44.51 | 41.73 | 42.51 | 42.51 | 342,292 |
29 Jan 2024 | 42.63 | 43.20 | 42.40 | 42.58 | 42.58 | 465,723 |
26 Jan 2024 | 42.40 | 43.34 | 40.98 | 42.53 | 42.53 | 117,918 |
25 Jan 2024 | 41.96 | 42.24 | 40.61 | 41.32 | 41.32 | 295,725 |
24 Jan 2024 | 41.30 | 42.22 | 40.53 | 41.88 | 41.88 | 51,198 |
23 Jan 2024 | 39.85 | 41.84 | 39.78 | 40.56 | 40.56 | 523,691 |
22 Jan 2024 | 39.58 | 39.86 | 39.36 | 39.63 | 39.63 | 271,898 |
19 Jan 2024 | 38.69 | 39.49 | 38.15 | 39.12 | 39.12 | 93,507 |
18 Jan 2024 | 37.67 | 38.50 | 37.10 | 38.27 | 38.27 | 182,619 |
17 Jan 2024 | 37.31 | 38.45 | 36.33 | 37.45 | 37.45 | 71,336 |
16 Jan 2024 | 37.66 | 38.33 | 37.29 | 37.96 | 37.96 | 45,851 |
15 Jan 2024 | 38.54 | 38.87 | 37.97 | 38.40 | 38.40 | 49,890 |
12 Jan 2024 | 38.46 | 39.25 | 38.32 | 38.73 | 38.73 | 38,644 |
11 Jan 2024 | 38.84 | 39.28 | 38.10 | 38.40 | 38.40 | 27,336 |
10 Jan 2024 | 38.88 | 39.18 | 38.28 | 38.38 | 38.38 | 159,952 |
09 Jan 2024 | 37.88 | 39.04 | 37.46 | 38.63 | 38.63 | 533,496 |
08 Jan 2024 | 36.78 | 37.75 | 36.61 | 36.86 | 36.86 | 65,109 |
05 Jan 2024 | 36.59 | 37.05 | 35.76 | 36.05 | 36.05 | 61,209 |
04 Jan 2024 | 36.82 | 37.57 | 36.57 | 37.06 | 37.06 | 352,208 |
03 Jan 2024 | 39.26 | 39.69 | 36.60 | 37.51 | 37.51 | 101,814 |
02 Jan 2024 | 38.94 | 39.68 | 38.43 | 39.47 | 39.47 | 99,732 |
29 Dec 2023 | 38.84 | 39.06 | 38.74 | 38.81 | 38.81 | 27,222 |
28 Dec 2023 | 39.21 | 39.20 | 38.58 | 38.77 | 38.77 | 7,917 |
27 Dec 2023 | 38.80 | 39.18 | 38.45 | 39.01 | 39.01 | 9,256 |
22 Dec 2023 | 38.63 | 39.26 | 38.42 | 38.57 | 38.57 | 33,270 |
21 Dec 2023 | 38.90 | 39.66 | 38.53 | 39.02 | 39.02 | 51,018 |
20 Dec 2023 | 38.98 | 39.54 | 38.71 | 39.07 | 39.07 | 135,547 |
19 Dec 2023 | 37.90 | 38.97 | 37.60 | 38.51 | 38.51 | 85,778 |
18 Dec 2023 | 38.18 | 38.19 | 37.38 | 37.86 | 37.86 | 43,798 |
15 Dec 2023 | 38.08 | 39.13 | 37.52 | 38.73 | 38.73 | 77,752 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |