Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 67.60 | 68.25 | 67.10 | 67.65 | 67.65 | 13,951 |
03 May 2024 | 68.45 | 68.85 | 67.65 | 68.50 | 68.50 | 14,279 |
02 May 2024 | 67.97 | 68.10 | 66.95 | 67.72 | 67.72 | 2,011,378 |
01 May 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
30 Apr 2024 | 67.28 | 68.05 | 67.10 | 66.75 | 66.75 | 6,503 |
29 Apr 2024 | 63.97 | 66.85 | 64.95 | 66.75 | 66.75 | 6,204 |
26 Apr 2024 | 62.65 | 64.00 | 62.75 | 64.28 | 64.28 | 16,598 |
25 Apr 2024 | 63.35 | 63.75 | 61.93 | 61.90 | 61.90 | 24,223 |
24 Apr 2024 | 63.53 | 63.75 | 62.75 | 63.45 | 63.45 | 16,244 |
23 Apr 2024 | 62.95 | 63.30 | 62.75 | 62.88 | 62.88 | 174,855 |
22 Apr 2024 | 61.92 | 63.10 | 61.45 | 62.60 | 62.60 | 13,921 |
19 Apr 2024 | 61.00 | 62.00 | 60.45 | 61.42 | 61.42 | 24,189 |
18 Apr 2024 | 60.42 | 61.85 | 60.10 | 61.55 | 61.55 | 13,519 |
17 Apr 2024 | 60.90 | 60.84 | 59.80 | 60.25 | 60.25 | 18,248 |
16 Apr 2024 | 60.67 | 61.20 | 60.55 | 61.20 | 61.20 | 19,763 |
15 Apr 2024 | 61.35 | 61.80 | 60.20 | 61.25 | 61.25 | 42,586 |
12 Apr 2024 | 64.07 | 64.85 | 62.92 | 63.28 | 63.28 | 8,236 |
11 Apr 2024 | 64.18 | 63.80 | 62.35 | 63.08 | 63.08 | 38,282 |
10 Apr 2024 | 63.90 | 64.55 | 62.50 | 62.83 | 62.83 | 28,824 |
09 Apr 2024 | 63.97 | 64.35 | 63.00 | 63.95 | 63.95 | 12,383 |
08 Apr 2024 | 64.93 | 64.65 | 64.24 | 63.95 | 63.95 | 19,960 |
05 Apr 2024 | 65.72 | 66.30 | 64.85 | 64.95 | 64.95 | 84,973 |
04 Apr 2024 | 67.10 | 67.55 | 66.15 | 67.10 | 67.10 | 12,818 |
03 Apr 2024 | 66.10 | 66.30 | 65.20 | 65.55 | 65.55 | 10,925 |
02 Apr 2024 | 67.57 | 67.60 | 65.60 | 66.20 | 66.20 | 22,415 |
28 Mar 2024 | 66.65 | 67.50 | 66.20 | 66.15 | 66.15 | 6,891 |
27 Mar 2024 | 65.07 | 66.80 | 65.35 | 66.15 | 66.15 | 18,693 |
26 Mar 2024 | 64.40 | 65.15 | 64.45 | 64.95 | 64.95 | 3,615 |
25 Mar 2024 | 63.28 | 64.35 | 63.40 | 64.38 | 64.38 | 13,805 |
22 Mar 2024 | 62.38 | 63.55 | 62.60 | 63.08 | 63.08 | 27,469 |
21 Mar 2024 | 62.42 | 63.20 | 62.50 | 62.60 | 62.60 | 22,758 |
20 Mar 2024 | 61.92 | 62.10 | 61.25 | 61.85 | 61.85 | 4,651 |
19 Mar 2024 | 60.15 | 62.15 | 60.15 | 62.10 | 62.10 | 20,850 |
18 Mar 2024 | 60.28 | 61.50 | 59.90 | 60.88 | 60.88 | 17,993 |
15 Mar 2024 | 59.88 | 60.50 | 59.35 | 60.33 | 60.33 | 16,598 |
14 Mar 2024 | 58.45 | 61.05 | 59.05 | 59.92 | 59.92 | 26,742 |
13 Mar 2024 | 58.17 | 58.50 | 57.75 | 58.33 | 58.33 | 131,501 |
12 Mar 2024 | 58.20 | 58.75 | 58.00 | 58.20 | 58.20 | 12,248 |
11 Mar 2024 | 57.80 | 58.40 | 57.75 | 58.05 | 58.05 | 26,736 |
08 Mar 2024 | 57.20 | 58.40 | 56.95 | 58.38 | 58.38 | 32,138 |
07 Mar 2024 | 55.95 | 57.10 | 55.40 | 56.95 | 56.95 | 11,812 |
06 Mar 2024 | 55.83 | 56.95 | 55.65 | 56.22 | 56.22 | 12,864 |
05 Mar 2024 | 55.75 | 56.40 | 55.65 | 55.95 | 55.95 | 35,642 |
04 Mar 2024 | 57.72 | 57.45 | 56.20 | 56.22 | 56.22 | 18,566 |
01 Mar 2024 | 57.63 | 57.96 | 57.30 | 57.58 | 57.58 | 19,990 |
29 Feb 2024 | 56.60 | 57.50 | 56.35 | 57.55 | 57.55 | 15,252 |
28 Feb 2024 | 57.15 | 57.10 | 56.15 | 56.60 | 56.60 | 13,226 |
27 Feb 2024 | 56.72 | 57.45 | 56.65 | 57.20 | 57.20 | 22,998 |
26 Feb 2024 | 57.60 | 57.10 | 56.50 | 56.47 | 56.47 | 37,222 |
23 Feb 2024 | 56.50 | 57.39 | 56.50 | 57.05 | 57.05 | 19,241 |
22 Feb 2024 | 57.10 | 57.35 | 56.10 | 56.95 | 56.95 | 25,945 |
21 Feb 2024 | 56.90 | 57.00 | 56.00 | 56.30 | 56.30 | 27,663 |
20 Feb 2024 | 57.88 | 57.65 | 56.55 | 57.00 | 57.00 | 74,472 |
19 Feb 2024 | 58.33 | 58.40 | 57.90 | 58.38 | 58.38 | 22,466 |
16 Feb 2024 | 59.63 | 58.90 | 58.50 | 58.80 | 58.80 | 21,749 |
15 Feb 2024 | 58.10 | 59.40 | 57.65 | 59.08 | 59.08 | 59,810 |
14 Feb 2024 | 55.67 | 57.85 | 55.50 | 57.15 | 57.15 | 73,549 |
13 Feb 2024 | 55.55 | 55.75 | 54.15 | 54.40 | 54.40 | 20,458 |
12 Feb 2024 | 54.05 | 55.45 | 54.65 | 55.53 | 55.53 | 43,384 |
09 Feb 2024 | 54.60 | 55.00 | 53.95 | 54.22 | 54.22 | 27,782 |
08 Feb 2024 | 54.75 | 54.75 | 53.75 | 54.60 | 54.60 | 42,746 |
07 Feb 2024 | 54.83 | 54.95 | 53.80 | 54.10 | 54.10 | 52,871 |
06 Feb 2024 | 54.30 | 54.80 | 53.90 | 54.25 | 54.25 | 48,993 |
05 Feb 2024 | 53.72 | 54.30 | 53.45 | 53.78 | 53.78 | 78,740 |
02 Feb 2024 | 52.42 | 53.80 | 51.20 | 53.33 | 53.33 | 46,459 |
01 Feb 2024 | 51.47 | 52.55 | 51.05 | 51.53 | 51.53 | 36,345 |
31 Jan 2024 | 50.84 | 51.85 | 50.65 | 51.45 | 51.45 | 76,217 |
30 Jan 2024 | 50.02 | 51.20 | 50.45 | 50.84 | 50.84 | 12,847 |
29 Jan 2024 | 49.92 | 50.10 | 49.12 | 50.01 | 50.01 | 17,671 |
26 Jan 2024 | 50.02 | 50.20 | 48.76 | 50.00 | 50.00 | 131,692 |
25 Jan 2024 | 48.82 | 50.15 | 48.56 | 49.90 | 49.90 | 37,052 |
24 Jan 2024 | 48.91 | 49.24 | 48.20 | 48.41 | 48.41 | 6,524 |
23 Jan 2024 | 46.89 | 48.46 | 46.44 | 48.53 | 48.53 | 188,769 |
22 Jan 2024 | 46.07 | 47.20 | 45.98 | 46.63 | 46.63 | 70,245 |
19 Jan 2024 | 45.82 | 48.58 | 45.32 | 46.16 | 46.16 | 181,991 |
18 Jan 2024 | 51.28 | 53.10 | 51.30 | 52.80 | 52.80 | 21,125 |
17 Jan 2024 | 51.72 | 51.50 | 50.65 | 51.25 | 51.25 | 13,508 |
16 Jan 2024 | 52.60 | 53.25 | 51.95 | 52.30 | 52.30 | 12,794 |
15 Jan 2024 | 52.50 | 53.75 | 52.30 | 52.50 | 52.50 | 5,145 |
12 Jan 2024 | 53.97 | 54.65 | 53.95 | 53.88 | 53.88 | 5,390 |
11 Jan 2024 | 54.80 | 54.95 | 53.50 | 53.58 | 53.58 | 11,823 |
10 Jan 2024 | 54.38 | 54.50 | 53.60 | 53.95 | 53.95 | 7,059 |
09 Jan 2024 | 55.55 | 55.50 | 54.60 | 54.97 | 54.97 | 73,211 |
08 Jan 2024 | 54.70 | 55.35 | 54.45 | 55.17 | 55.17 | 14,915 |
05 Jan 2024 | 54.75 | 54.90 | 54.15 | 55.33 | 55.33 | 9,532 |
04 Jan 2024 | 55.05 | 55.65 | 54.80 | 55.33 | 55.33 | 12,975 |
03 Jan 2024 | 57.28 | 56.40 | 54.95 | 54.78 | 54.78 | 15,801 |
02 Jan 2024 | 57.45 | 57.85 | 56.90 | 57.00 | 57.00 | 4,397 |
29 Dec 2023 | 57.17 | 57.30 | 56.85 | 57.28 | 57.28 | 14,417 |
28 Dec 2023 | 57.13 | 57.05 | 56.65 | 57.13 | 57.13 | 5,275 |
27 Dec 2023 | 57.75 | 58.00 | 56.80 | 56.75 | 56.75 | 42,189 |
22 Dec 2023 | 56.40 | 57.65 | 56.20 | 56.50 | 56.50 | 282,199 |
21 Dec 2023 | 56.33 | 56.50 | 55.30 | 56.00 | 56.00 | 21,455 |
20 Dec 2023 | 56.90 | 57.00 | 56.00 | 57.00 | 57.00 | 12,929 |
19 Dec 2023 | 56.30 | 57.60 | 56.65 | 56.83 | 56.83 | 8,946 |
18 Dec 2023 | 56.90 | 57.40 | 55.91 | 56.60 | 56.60 | 17,246 |
15 Dec 2023 | 56.55 | 57.45 | 56.30 | 56.70 | 56.70 | 38,998 |
14 Dec 2023 | 52.30 | 56.30 | 53.65 | 56.13 | 56.13 | 16,622 |
13 Dec 2023 | 51.04 | 51.55 | 50.85 | 50.92 | 50.92 | 10,739 |
12 Dec 2023 | 51.95 | 51.95 | 50.95 | 51.15 | 51.15 | 5,207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |