Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 49.72 | 50.28 | 49.67 | 50.25 | 50.25 | 277,000 |
23 Apr 2024 | 49.66 | 49.85 | 49.52 | 49.63 | 49.63 | 249,800 |
22 Apr 2024 | 49.32 | 49.32 | 48.72 | 49.13 | 49.13 | 233,400 |
19 Apr 2024 | 48.17 | 48.54 | 47.95 | 48.18 | 48.18 | 438,900 |
18 Apr 2024 | 47.91 | 48.28 | 47.60 | 48.11 | 48.11 | 366,800 |
17 Apr 2024 | 47.40 | 48.08 | 47.18 | 47.77 | 47.77 | 287,600 |
16 Apr 2024 | 46.78 | 47.42 | 46.63 | 47.22 | 47.22 | 478,200 |
15 Apr 2024 | 48.11 | 48.35 | 47.33 | 47.37 | 47.37 | 487,200 |
12 Apr 2024 | 47.77 | 47.99 | 47.36 | 47.49 | 47.49 | 673,700 |
11 Apr 2024 | 47.84 | 48.41 | 47.33 | 48.39 | 48.39 | 500,600 |
10 Apr 2024 | 47.48 | 47.68 | 47.18 | 47.53 | 47.53 | 391,000 |
09 Apr 2024 | 47.23 | 47.93 | 47.23 | 47.93 | 47.93 | 393,800 |
08 Apr 2024 | 46.04 | 46.97 | 46.04 | 46.77 | 46.77 | 428,500 |
05 Apr 2024 | 45.75 | 46.01 | 45.45 | 45.97 | 45.97 | 135,300 |
04 Apr 2024 | 46.99 | 47.00 | 46.20 | 46.23 | 46.23 | 76,000 |
03 Apr 2024 | 46.29 | 46.79 | 46.24 | 46.69 | 46.69 | 83,400 |
02 Apr 2024 | 46.32 | 46.54 | 46.14 | 46.37 | 46.37 | 77,400 |
01 Apr 2024 | 47.41 | 47.41 | 46.87 | 47.14 | 47.14 | 54,300 |
28 Mar 2024 | 47.46 | 47.98 | 47.40 | 47.40 | 47.40 | 99,500 |
27 Mar 2024 | 45.97 | 46.86 | 45.97 | 46.82 | 46.82 | 332,400 |
26 Mar 2024 | 46.80 | 46.96 | 46.66 | 46.88 | 46.88 | 211,800 |
25 Mar 2024 | 46.79 | 47.02 | 46.51 | 46.56 | 46.56 | 96,100 |
22 Mar 2024 | 46.82 | 47.17 | 46.50 | 46.60 | 46.60 | 109,700 |
21 Mar 2024 | 45.93 | 46.21 | 45.78 | 46.02 | 46.02 | 103,300 |
20 Mar 2024 | 44.37 | 45.27 | 44.37 | 45.25 | 45.25 | 100,800 |
19 Mar 2024 | 44.56 | 44.80 | 44.45 | 44.68 | 44.68 | 164,400 |
18 Mar 2024 | 45.16 | 45.21 | 44.68 | 44.82 | 44.82 | 127,600 |
15 Mar 2024 | 44.98 | 45.19 | 44.88 | 44.96 | 44.96 | 110,000 |
14 Mar 2024 | 45.45 | 45.45 | 44.33 | 44.63 | 44.63 | 222,400 |
13 Mar 2024 | 45.25 | 45.76 | 45.22 | 45.57 | 45.57 | 80,900 |
12 Mar 2024 | 45.85 | 46.04 | 45.66 | 45.90 | 45.90 | 109,100 |
11 Mar 2024 | 44.88 | 45.58 | 44.88 | 45.52 | 45.52 | 106,400 |
08 Mar 2024 | 45.12 | 45.66 | 45.12 | 45.22 | 45.22 | 90,700 |
07 Mar 2024 | 45.55 | 45.91 | 45.46 | 45.84 | 45.84 | 73,300 |
06 Mar 2024 | 45.55 | 45.60 | 45.22 | 45.26 | 45.26 | 76,000 |
05 Mar 2024 | 44.91 | 45.38 | 44.90 | 45.10 | 45.10 | 148,400 |
04 Mar 2024 | 44.98 | 45.48 | 44.98 | 45.41 | 45.41 | 127,700 |
01 Mar 2024 | 44.75 | 45.34 | 44.48 | 45.17 | 45.17 | 68,500 |
29 Feb 2024 | 45.08 | 45.17 | 44.66 | 44.85 | 44.85 | 95,300 |
28 Feb 2024 | 44.96 | 45.36 | 44.77 | 45.20 | 45.20 | 86,300 |
27 Feb 2024 | 45.56 | 45.67 | 45.15 | 45.49 | 45.49 | 115,600 |
26 Feb 2024 | 45.66 | 46.20 | 45.42 | 46.11 | 46.11 | 121,900 |
23 Feb 2024 | 46.10 | 46.35 | 45.89 | 46.17 | 46.17 | 119,100 |
22 Feb 2024 | 47.19 | 47.33 | 45.50 | 45.65 | 45.65 | 204,600 |
21 Feb 2024 | 49.19 | 49.29 | 48.82 | 49.17 | 49.17 | 117,200 |
20 Feb 2024 | 49.75 | 49.98 | 49.62 | 49.74 | 49.74 | 97,300 |
16 Feb 2024 | 48.83 | 49.37 | 48.61 | 49.12 | 49.12 | 71,100 |
15 Feb 2024 | 48.31 | 48.77 | 48.31 | 48.70 | 48.70 | 116,700 |
14 Feb 2024 | 48.36 | 48.42 | 47.95 | 48.36 | 48.36 | 107,200 |
13 Feb 2024 | 47.54 | 47.93 | 47.23 | 47.40 | 47.40 | 111,400 |
12 Feb 2024 | 48.87 | 49.38 | 48.86 | 49.19 | 49.19 | 152,300 |
09 Feb 2024 | 49.50 | 49.50 | 49.25 | 49.40 | 49.40 | 125,500 |
08 Feb 2024 | 49.73 | 49.75 | 49.39 | 49.75 | 49.75 | 145,800 |
07 Feb 2024 | 49.92 | 50.07 | 49.22 | 49.37 | 49.37 | 96,600 |
06 Feb 2024 | 48.85 | 49.92 | 48.84 | 49.88 | 49.88 | 177,900 |
05 Feb 2024 | 48.59 | 48.63 | 48.19 | 48.47 | 48.47 | 97,800 |
02 Feb 2024 | 49.62 | 49.65 | 48.79 | 49.09 | 49.09 | 94,000 |
01 Feb 2024 | 49.25 | 49.36 | 48.71 | 49.31 | 49.31 | 146,400 |
31 Jan 2024 | 49.34 | 49.53 | 48.01 | 48.42 | 48.42 | 165,900 |
30 Jan 2024 | 50.47 | 50.76 | 50.25 | 50.56 | 50.56 | 84,900 |
29 Jan 2024 | 49.34 | 49.95 | 49.26 | 49.95 | 49.95 | 100,100 |
26 Jan 2024 | 49.30 | 49.51 | 48.92 | 49.10 | 49.10 | 114,500 |
25 Jan 2024 | 48.68 | 48.85 | 48.52 | 48.83 | 48.83 | 88,500 |
24 Jan 2024 | 48.31 | 48.32 | 47.70 | 47.79 | 47.79 | 117,900 |
23 Jan 2024 | 47.12 | 47.60 | 47.10 | 47.45 | 47.45 | 94,800 |
22 Jan 2024 | 46.21 | 46.62 | 46.19 | 46.34 | 46.34 | 120,500 |
19 Jan 2024 | 46.16 | 46.31 | 45.64 | 46.06 | 46.06 | 190,900 |
18 Jan 2024 | 46.11 | 46.34 | 45.90 | 46.34 | 46.34 | 129,400 |
17 Jan 2024 | 44.82 | 45.60 | 44.81 | 45.44 | 45.44 | 131,100 |
16 Jan 2024 | 46.12 | 46.43 | 45.86 | 46.31 | 46.31 | 202,000 |
12 Jan 2024 | 46.92 | 47.17 | 46.41 | 46.50 | 46.50 | 116,300 |
11 Jan 2024 | 46.94 | 47.08 | 46.25 | 47.03 | 47.03 | 175,300 |
10 Jan 2024 | 47.88 | 48.73 | 47.66 | 48.38 | 48.38 | 272,000 |
09 Jan 2024 | 48.15 | 48.46 | 47.69 | 47.83 | 47.83 | 120,500 |
08 Jan 2024 | 48.56 | 49.55 | 48.56 | 49.53 | 49.53 | 172,800 |
05 Jan 2024 | 48.81 | 49.99 | 48.73 | 48.94 | 48.94 | 181,000 |
04 Jan 2024 | 46.78 | 47.12 | 46.62 | 46.94 | 46.94 | 131,100 |
03 Jan 2024 | 46.04 | 46.37 | 45.86 | 46.08 | 46.08 | 112,700 |
02 Jan 2024 | 47.00 | 47.42 | 46.79 | 47.07 | 47.07 | 141,700 |
29 Dec 2023 | 47.78 | 48.03 | 47.37 | 47.57 | 47.57 | 73,200 |
28 Dec 2023 | 47.78 | 48.05 | 47.70 | 47.77 | 47.77 | 123,300 |
27 Dec 2023 | 48.15 | 48.46 | 48.15 | 48.37 | 48.37 | 102,200 |
26 Dec 2023 | 48.34 | 48.70 | 48.04 | 48.57 | 48.57 | 81,600 |
22 Dec 2023 | 48.28 | 48.49 | 47.89 | 48.17 | 48.17 | 71,800 |
21 Dec 2023 | 47.34 | 48.07 | 47.26 | 48.05 | 48.05 | 191,700 |
20 Dec 2023 | 47.88 | 48.20 | 47.37 | 47.37 | 47.37 | 92,900 |
19 Dec 2023 | 47.54 | 47.88 | 47.54 | 47.85 | 47.85 | 153,800 |
18 Dec 2023 | 46.99 | 47.10 | 46.69 | 46.97 | 46.97 | 228,100 |
15 Dec 2023 | 47.62 | 48.33 | 46.78 | 47.11 | 47.11 | 601,400 |
14 Dec 2023 | 47.99 | 48.25 | 47.45 | 47.65 | 47.65 | 433,400 |
13 Dec 2023 | 45.78 | 46.18 | 45.05 | 46.14 | 46.14 | 128,600 |
12 Dec 2023 | 46.38 | 46.41 | 45.86 | 46.41 | 46.41 | 142,700 |
11 Dec 2023 | 45.63 | 46.15 | 45.61 | 45.84 | 45.84 | 177,900 |
08 Dec 2023 | 44.75 | 45.48 | 44.73 | 45.39 | 45.39 | 95,400 |
07 Dec 2023 | 45.26 | 45.55 | 45.07 | 45.35 | 45.35 | 183,100 |
06 Dec 2023 | 46.07 | 46.18 | 45.45 | 45.50 | 45.50 | 113,800 |
05 Dec 2023 | 45.57 | 45.58 | 45.07 | 45.09 | 45.09 | 117,600 |
04 Dec 2023 | 45.15 | 45.91 | 45.15 | 45.56 | 45.56 | 168,300 |
01 Dec 2023 | 44.49 | 45.27 | 44.46 | 45.27 | 45.27 | 112,600 |
30 Nov 2023 | 45.00 | 45.07 | 44.53 | 44.78 | 44.78 | 107,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |