Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 45.04 | 45.94 | 44.98 | 45.36 | 45.36 | 88,680 |
02 May 2024 | 45.16 | 45.28 | 44.54 | 44.82 | 44.82 | 156,538 |
30 Apr 2024 | 46.24 | 46.24 | 45.06 | 45.30 | 45.30 | 226,980 |
29 Apr 2024 | 46.58 | 46.62 | 45.84 | 46.26 | 46.26 | 222,305 |
26 Apr 2024 | 45.92 | 46.68 | 45.92 | 46.38 | 46.38 | 113,948 |
25 Apr 2024 | 46.90 | 47.02 | 45.76 | 45.92 | 45.92 | 150,569 |
24 Apr 2024 | 47.02 | 47.58 | 46.82 | 47.10 | 47.10 | 137,040 |
23 Apr 2024 | 46.30 | 46.98 | 46.08 | 46.90 | 46.90 | 121,432 |
22 Apr 2024 | 45.76 | 46.54 | 45.56 | 46.14 | 46.14 | 152,558 |
19 Apr 2024 | 45.06 | 45.90 | 44.56 | 45.52 | 45.52 | 224,354 |
18 Apr 2024 | 46.72 | 46.78 | 45.74 | 45.82 | 45.82 | 271,868 |
17 Apr 2024 | 47.06 | 47.34 | 46.74 | 46.84 | 46.84 | 123,464 |
16 Apr 2024 | 47.78 | 47.78 | 46.68 | 47.16 | 47.16 | 164,867 |
15 Apr 2024 | 48.00 | 48.92 | 47.82 | 48.10 | 48.10 | 87,416 |
12 Apr 2024 | 48.86 | 49.74 | 48.08 | 48.14 | 48.14 | 134,305 |
11 Apr 2024 | 48.96 | 49.20 | 47.90 | 48.42 | 48.42 | 109,614 |
10 Apr 2024 | 49.74 | 50.10 | 48.20 | 48.96 | 48.96 | 129,506 |
09 Apr 2024 | 50.35 | 50.55 | 49.50 | 49.50 | 49.50 | 123,564 |
08 Apr 2024 | 49.16 | 50.45 | 49.08 | 50.25 | 50.25 | 122,259 |
05 Apr 2024 | 48.50 | 49.66 | 48.50 | 49.12 | 49.12 | 261,728 |
04 Apr 2024 | 48.02 | 49.34 | 47.76 | 49.12 | 49.12 | 229,444 |
03 Apr 2024 | 47.92 | 48.26 | 47.34 | 48.10 | 48.10 | 79,972 |
02 Apr 2024 | 48.98 | 49.30 | 47.80 | 47.80 | 47.80 | 174,966 |
28 Mar 2024 | 48.34 | 49.04 | 48.16 | 48.98 | 48.98 | 147,634 |
27 Mar 2024 | 47.64 | 48.62 | 47.64 | 48.28 | 48.28 | 110,572 |
26 Mar 2024 | 47.11 | 47.74 | 46.90 | 47.63 | 47.63 | 94,339 |
25 Mar 2024 | 47.80 | 47.91 | 46.91 | 47.17 | 47.17 | 93,159 |
22 Mar 2024 | 47.46 | 48.27 | 47.36 | 47.50 | 47.50 | 128,248 |
21 Mar 2024 | 47.60 | 48.03 | 47.20 | 47.60 | 47.60 | 177,818 |
20 Mar 2024 | 49.01 | 49.01 | 47.26 | 47.26 | 47.26 | 169,445 |
19 Mar 2024 | 49.21 | 49.21 | 47.76 | 49.00 | 49.00 | 227,910 |
18 Mar 2024 | 49.55 | 49.89 | 48.14 | 49.15 | 49.15 | 192,717 |
15 Mar 2024 | 48.83 | 52.42 | 48.40 | 49.37 | 49.37 | 639,098 |
14 Mar 2024 | 48.87 | 48.87 | 48.11 | 48.77 | 48.77 | 107,740 |
13 Mar 2024 | 49.10 | 49.26 | 48.61 | 48.74 | 48.74 | 106,306 |
12 Mar 2024 | 48.48 | 48.89 | 47.72 | 48.89 | 48.89 | 104,763 |
11 Mar 2024 | 47.98 | 48.31 | 47.64 | 48.31 | 48.31 | 89,293 |
08 Mar 2024 | 48.80 | 48.94 | 48.27 | 48.27 | 48.27 | 62,221 |
07 Mar 2024 | 48.17 | 48.97 | 48.04 | 48.85 | 48.85 | 74,338 |
06 Mar 2024 | 47.98 | 48.39 | 47.38 | 48.28 | 48.28 | 122,558 |
05 Mar 2024 | 48.76 | 48.76 | 47.71 | 47.98 | 47.98 | 92,462 |
04 Mar 2024 | 48.40 | 49.08 | 48.34 | 48.77 | 48.77 | 102,972 |
01 Mar 2024 | 48.01 | 48.27 | 47.25 | 48.27 | 48.27 | 78,666 |
29 Feb 2024 | 47.55 | 47.90 | 47.42 | 47.66 | 47.66 | 256,090 |
28 Feb 2024 | 47.60 | 47.71 | 47.08 | 47.43 | 47.43 | 103,965 |
27 Feb 2024 | 47.82 | 48.43 | 47.63 | 47.72 | 47.72 | 77,969 |
26 Feb 2024 | 48.80 | 49.00 | 47.75 | 47.75 | 47.75 | 184,388 |
23 Feb 2024 | 48.86 | 49.12 | 48.39 | 48.85 | 48.85 | 135,305 |
22 Feb 2024 | 48.50 | 49.11 | 48.01 | 48.68 | 48.68 | 226,688 |
21 Feb 2024 | 46.13 | 46.69 | 45.88 | 46.26 | 46.26 | 151,795 |
20 Feb 2024 | 46.20 | 46.38 | 45.83 | 46.24 | 46.24 | 157,122 |
19 Feb 2024 | 48.00 | 48.40 | 46.20 | 46.51 | 46.51 | 266,833 |
16 Feb 2024 | 49.36 | 49.70 | 48.95 | 49.23 | 49.23 | 90,543 |
15 Feb 2024 | 50.08 | 50.08 | 48.86 | 49.05 | 49.05 | 78,420 |
14 Feb 2024 | 48.92 | 49.78 | 48.75 | 49.63 | 49.63 | 94,986 |
13 Feb 2024 | 49.72 | 49.84 | 48.00 | 48.86 | 48.86 | 99,897 |
12 Feb 2024 | 50.02 | 50.48 | 49.60 | 49.80 | 49.80 | 84,002 |
09 Feb 2024 | 49.90 | 49.92 | 49.54 | 49.82 | 49.82 | 79,526 |
08 Feb 2024 | 49.56 | 49.94 | 49.09 | 49.80 | 49.80 | 100,027 |
07 Feb 2024 | 49.58 | 49.84 | 49.11 | 49.32 | 49.32 | 148,075 |
06 Feb 2024 | 48.30 | 50.02 | 48.10 | 49.77 | 49.77 | 124,416 |
05 Feb 2024 | 48.10 | 48.65 | 47.97 | 48.15 | 48.15 | 123,644 |
02 Feb 2024 | 49.25 | 49.57 | 48.26 | 48.37 | 48.37 | 142,002 |
01 Feb 2024 | 48.42 | 49.16 | 48.08 | 48.96 | 48.96 | 74,833 |
31 Jan 2024 | 48.00 | 48.83 | 47.79 | 48.34 | 48.34 | 200,547 |
30 Jan 2024 | 50.30 | 50.42 | 48.99 | 49.15 | 49.15 | 126,322 |
29 Jan 2024 | 49.55 | 50.04 | 49.17 | 49.74 | 49.74 | 119,843 |
26 Jan 2024 | 48.50 | 50.58 | 48.47 | 49.95 | 49.95 | 288,802 |
25 Jan 2024 | 48.65 | 48.85 | 48.30 | 48.61 | 48.61 | 134,748 |
24 Jan 2024 | 48.24 | 48.64 | 48.02 | 48.64 | 48.64 | 134,076 |
23 Jan 2024 | 47.91 | 48.05 | 47.13 | 47.93 | 47.93 | 95,684 |
22 Jan 2024 | 47.14 | 48.06 | 46.94 | 47.72 | 47.72 | 148,341 |
19 Jan 2024 | 46.82 | 47.08 | 46.31 | 46.89 | 46.89 | 129,097 |
18 Jan 2024 | 45.29 | 46.66 | 45.27 | 46.61 | 46.61 | 129,743 |
17 Jan 2024 | 44.88 | 45.15 | 44.34 | 45.03 | 45.03 | 72,958 |
16 Jan 2024 | 45.00 | 45.19 | 44.63 | 45.05 | 45.05 | 63,471 |
15 Jan 2024 | 45.27 | 45.98 | 45.07 | 45.11 | 45.11 | 111,856 |
12 Jan 2024 | 44.35 | 45.50 | 44.35 | 45.33 | 45.33 | 169,005 |
11 Jan 2024 | 44.29 | 44.29 | 43.53 | 43.56 | 43.56 | 109,854 |
10 Jan 2024 | 43.61 | 43.82 | 43.30 | 43.77 | 43.77 | 90,871 |
09 Jan 2024 | 44.00 | 44.05 | 43.10 | 43.45 | 43.45 | 214,057 |
08 Jan 2024 | 43.30 | 43.95 | 42.61 | 43.90 | 43.90 | 90,106 |
05 Jan 2024 | 43.58 | 43.62 | 42.69 | 43.31 | 43.31 | 195,475 |
04 Jan 2024 | 43.85 | 44.26 | 43.25 | 43.92 | 43.92 | 124,572 |
03 Jan 2024 | 44.83 | 45.29 | 43.72 | 43.87 | 43.87 | 117,110 |
02 Jan 2024 | 45.66 | 45.69 | 44.75 | 44.86 | 44.86 | 110,636 |
29 Dec 2023 | 45.30 | 45.72 | 45.30 | 45.39 | 45.39 | 36,110 |
28 Dec 2023 | 46.01 | 46.05 | 45.18 | 45.44 | 45.44 | 55,053 |
27 Dec 2023 | 45.40 | 46.12 | 45.33 | 45.94 | 45.94 | 124,495 |
22 Dec 2023 | 45.28 | 45.35 | 44.82 | 45.31 | 45.31 | 68,355 |
21 Dec 2023 | 45.05 | 45.68 | 44.91 | 45.34 | 45.34 | 110,742 |
20 Dec 2023 | 45.00 | 45.38 | 44.53 | 45.38 | 45.38 | 182,903 |
19 Dec 2023 | 44.57 | 45.20 | 44.52 | 45.01 | 45.01 | 117,048 |
18 Dec 2023 | 45.44 | 45.62 | 44.31 | 44.50 | 44.50 | 149,751 |
15 Dec 2023 | 44.28 | 45.76 | 44.00 | 45.70 | 45.70 | 548,670 |
14 Dec 2023 | 43.50 | 44.59 | 43.45 | 44.30 | 44.30 | 272,242 |
13 Dec 2023 | 42.60 | 43.49 | 42.60 | 43.02 | 43.02 | 165,101 |
12 Dec 2023 | 42.75 | 43.05 | 42.32 | 42.63 | 42.63 | 188,405 |
11 Dec 2023 | 43.26 | 43.35 | 42.52 | 42.91 | 42.91 | 168,660 |
08 Dec 2023 | 43.15 | 43.54 | 42.90 | 43.14 | 43.14 | 99,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |