Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.15 | 48.33 | 47.76 | 48.00 | 48.00 | 519,551 |
02 May 2024 | 46.77 | 48.16 | 46.73 | 47.64 | 47.64 | 1,509,731 |
30 Apr 2024 | 49.40 | 49.70 | 45.85 | 46.74 | 46.74 | 2,382,428 |
29 Apr 2024 | 48.78 | 49.78 | 48.78 | 49.47 | 49.47 | 679,747 |
26 Apr 2024 | 48.37 | 49.07 | 47.95 | 48.55 | 48.55 | 730,066 |
25 Apr 2024 | 48.90 | 49.32 | 47.84 | 48.00 | 48.00 | 816,116 |
24 Apr 2024 | 47.84 | 49.33 | 47.37 | 48.82 | 48.82 | 1,442,179 |
23 Apr 2024 | 48.33 | 48.39 | 46.41 | 47.66 | 47.66 | 1,646,702 |
22 Apr 2024 | 47.81 | 48.44 | 47.16 | 47.47 | 47.47 | 1,202,111 |
19 Apr 2024 | 48.05 | 48.17 | 46.66 | 47.73 | 47.73 | 1,637,167 |
18 Apr 2024 | 48.40 | 49.04 | 48.31 | 48.82 | 48.82 | 825,017 |
17 Apr 2024 | 48.19 | 48.94 | 47.83 | 48.29 | 48.29 | 872,903 |
16 Apr 2024 | 49.36 | 49.44 | 47.70 | 48.19 | 48.19 | 1,758,653 |
15 Apr 2024 | 50.18 | 51.22 | 49.96 | 50.12 | 50.12 | 1,067,755 |
12 Apr 2024 | 50.68 | 51.26 | 49.81 | 50.18 | 50.18 | 1,373,951 |
11 Apr 2024 | 50.32 | 50.44 | 49.40 | 50.30 | 50.30 | 1,276,683 |
10 Apr 2024 | 51.00 | 51.84 | 49.78 | 50.32 | 50.32 | 1,379,418 |
09 Apr 2024 | 50.56 | 51.26 | 50.36 | 50.60 | 50.60 | 1,095,293 |
08 Apr 2024 | 49.60 | 50.98 | 49.53 | 50.26 | 50.26 | 1,143,176 |
05 Apr 2024 | 48.60 | 49.87 | 48.30 | 49.66 | 49.66 | 1,308,568 |
04 Apr 2024 | 48.19 | 50.12 | 48.15 | 49.60 | 49.60 | 1,528,684 |
03 Apr 2024 | 47.47 | 48.42 | 47.20 | 48.08 | 48.08 | 1,473,613 |
02 Apr 2024 | 46.67 | 47.87 | 46.60 | 47.50 | 47.50 | 1,793,121 |
28 Mar 2024 | 46.45 | 47.12 | 46.42 | 46.79 | 46.79 | 895,026 |
27 Mar 2024 | 46.83 | 47.45 | 46.01 | 46.42 | 46.42 | 1,105,385 |
26 Mar 2024 | 45.78 | 46.80 | 45.38 | 46.80 | 46.80 | 1,799,811 |
25 Mar 2024 | 45.10 | 45.78 | 44.97 | 45.59 | 45.59 | 952,772 |
22 Mar 2024 | 44.83 | 45.61 | 44.83 | 45.44 | 45.44 | 778,576 |
21 Mar 2024 | 45.04 | 45.65 | 44.84 | 45.13 | 45.13 | 1,282,212 |
20 Mar 2024 | 43.65 | 44.67 | 43.65 | 44.53 | 44.53 | 906,029 |
19 Mar 2024 | 43.25 | 44.38 | 43.25 | 43.86 | 43.86 | 970,699 |
18 Mar 2024 | 42.83 | 44.01 | 42.83 | 43.15 | 43.15 | 1,123,085 |
15 Mar 2024 | 42.33 | 43.26 | 42.30 | 42.80 | 42.80 | 1,324,211 |
14 Mar 2024 | 41.81 | 43.69 | 41.80 | 42.44 | 42.44 | 2,168,919 |
13 Mar 2024 | 41.30 | 42.10 | 41.26 | 41.87 | 41.87 | 1,482,586 |
12 Mar 2024 | 39.69 | 41.62 | 39.50 | 41.46 | 41.46 | 2,370,945 |
11 Mar 2024 | 39.10 | 39.69 | 38.95 | 39.69 | 39.69 | 945,294 |
08 Mar 2024 | 39.19 | 40.01 | 39.03 | 39.56 | 39.56 | 960,172 |
07 Mar 2024 | 38.51 | 39.42 | 38.26 | 39.22 | 39.22 | 860,890 |
06 Mar 2024 | 38.04 | 39.29 | 38.01 | 38.81 | 38.81 | 915,699 |
05 Mar 2024 | 38.25 | 38.25 | 37.58 | 37.94 | 37.94 | 825,380 |
04 Mar 2024 | 38.50 | 38.77 | 38.31 | 38.49 | 38.49 | 629,979 |
01 Mar 2024 | 38.85 | 39.38 | 38.39 | 38.69 | 38.69 | 889,664 |
29 Feb 2024 | 38.78 | 39.04 | 38.28 | 38.53 | 38.53 | 1,160,613 |
28 Feb 2024 | 38.37 | 38.75 | 38.06 | 38.69 | 38.69 | 737,112 |
27 Feb 2024 | 37.90 | 38.64 | 37.82 | 38.33 | 38.33 | 862,843 |
26 Feb 2024 | 37.60 | 37.92 | 37.03 | 37.83 | 37.83 | 797,546 |
23 Feb 2024 | 37.63 | 37.88 | 37.35 | 37.60 | 37.60 | 740,715 |
22 Feb 2024 | 37.44 | 38.40 | 37.42 | 37.60 | 37.60 | 1,370,054 |
21 Feb 2024 | 36.65 | 37.29 | 36.31 | 36.98 | 36.98 | 1,423,744 |
20 Feb 2024 | 37.71 | 37.71 | 36.01 | 36.48 | 36.48 | 2,396,183 |
19 Feb 2024 | 38.14 | 38.67 | 38.01 | 38.08 | 38.08 | 766,879 |
16 Feb 2024 | 40.31 | 40.38 | 38.21 | 38.28 | 38.28 | 1,901,521 |
15 Feb 2024 | 38.64 | 40.42 | 38.10 | 40.15 | 40.15 | 3,519,986 |
14 Feb 2024 | 37.30 | 37.92 | 37.17 | 37.69 | 37.69 | 1,135,276 |
13 Feb 2024 | 37.67 | 37.94 | 36.90 | 37.31 | 37.31 | 1,057,479 |
12 Feb 2024 | 37.47 | 38.40 | 37.40 | 37.86 | 37.86 | 1,185,149 |
09 Feb 2024 | 36.63 | 37.75 | 35.97 | 37.44 | 37.44 | 1,647,011 |
08 Feb 2024 | 36.80 | 37.33 | 36.26 | 36.92 | 36.92 | 1,414,333 |
07 Feb 2024 | 35.48 | 36.69 | 35.33 | 36.24 | 36.24 | 1,239,090 |
06 Feb 2024 | 36.04 | 36.22 | 35.37 | 35.49 | 35.49 | 693,378 |
05 Feb 2024 | 36.10 | 37.15 | 35.59 | 35.90 | 35.90 | 1,764,693 |
02 Feb 2024 | 34.88 | 35.80 | 34.66 | 35.50 | 35.50 | 1,115,750 |
01 Feb 2024 | 34.70 | 35.44 | 34.38 | 34.60 | 34.60 | 946,664 |
31 Jan 2024 | 34.65 | 35.53 | 34.42 | 35.07 | 35.07 | 1,086,437 |
30 Jan 2024 | 35.50 | 36.03 | 34.10 | 34.74 | 34.74 | 1,848,834 |
29 Jan 2024 | 34.44 | 34.45 | 33.55 | 34.31 | 34.31 | 747,280 |
26 Jan 2024 | 34.26 | 34.53 | 34.01 | 34.35 | 34.35 | 840,068 |
25 Jan 2024 | 34.64 | 34.64 | 33.90 | 34.21 | 34.21 | 923,414 |
24 Jan 2024 | 35.33 | 35.36 | 34.56 | 34.81 | 34.81 | 596,842 |
23 Jan 2024 | 34.79 | 35.37 | 34.58 | 35.01 | 35.01 | 1,089,140 |
22 Jan 2024 | 34.63 | 35.03 | 34.53 | 34.63 | 34.63 | 655,084 |
19 Jan 2024 | 34.50 | 34.58 | 34.08 | 34.24 | 34.24 | 658,160 |
18 Jan 2024 | 33.80 | 34.78 | 33.58 | 34.42 | 34.42 | 982,000 |
17 Jan 2024 | 34.05 | 34.05 | 33.26 | 33.76 | 33.76 | 958,274 |
16 Jan 2024 | 34.53 | 34.80 | 33.97 | 34.46 | 34.46 | 721,730 |
15 Jan 2024 | 34.28 | 34.76 | 34.27 | 34.65 | 34.65 | 760,733 |
12 Jan 2024 | 35.60 | 35.66 | 34.44 | 34.51 | 34.51 | 1,134,375 |
11 Jan 2024 | 36.20 | 36.66 | 35.50 | 35.53 | 35.53 | 783,271 |
10 Jan 2024 | 35.98 | 36.24 | 35.66 | 35.90 | 35.90 | 749,834 |
09 Jan 2024 | 36.53 | 36.63 | 35.87 | 36.13 | 36.13 | 571,220 |
08 Jan 2024 | 36.30 | 36.58 | 35.72 | 36.56 | 36.56 | 618,225 |
05 Jan 2024 | 35.80 | 36.49 | 35.38 | 36.37 | 36.37 | 724,317 |
04 Jan 2024 | 36.40 | 36.50 | 35.90 | 36.02 | 36.02 | 912,340 |
03 Jan 2024 | 37.20 | 37.48 | 36.08 | 36.38 | 36.38 | 991,180 |
02 Jan 2024 | 37.06 | 37.75 | 36.72 | 37.33 | 37.33 | 601,589 |
29 Dec 2023 | 37.16 | 37.24 | 36.89 | 36.90 | 36.90 | 445,895 |
28 Dec 2023 | 37.49 | 37.64 | 37.01 | 37.15 | 37.15 | 514,749 |
27 Dec 2023 | 37.70 | 37.84 | 37.47 | 37.49 | 37.49 | 431,481 |
22 Dec 2023 | 38.03 | 38.19 | 37.52 | 37.69 | 37.69 | 453,561 |
21 Dec 2023 | 37.99 | 38.13 | 37.51 | 38.06 | 38.06 | 840,981 |
20 Dec 2023 | 39.27 | 39.62 | 38.39 | 38.56 | 38.56 | 776,415 |
19 Dec 2023 | 39.15 | 39.55 | 39.00 | 39.17 | 39.17 | 533,345 |
18 Dec 2023 | 39.20 | 39.46 | 39.03 | 39.21 | 39.21 | 679,003 |
15 Dec 2023 | 39.22 | 40.15 | 39.22 | 39.28 | 39.28 | 2,230,940 |
14 Dec 2023 | 37.53 | 39.27 | 37.53 | 39.04 | 39.04 | 2,085,255 |
13 Dec 2023 | 37.66 | 37.93 | 36.53 | 36.69 | 36.69 | 994,679 |
12 Dec 2023 | 38.50 | 38.74 | 37.20 | 37.62 | 37.62 | 1,433,915 |
11 Dec 2023 | 37.85 | 38.06 | 37.49 | 38.00 | 38.00 | 818,372 |
08 Dec 2023 | 37.60 | 38.24 | 36.97 | 37.98 | 37.98 | 1,160,227 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |