Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 49.10 | 49.71 | 48.86 | 49.33 | 49.33 | 57,880 |
16 Apr 2024 | 49.06 | 51.08 | 48.28 | 48.99 | 48.99 | 79,295 |
15 Apr 2024 | 50.52 | 52.44 | 49.52 | 50.52 | 50.52 | 120,827 |
12 Apr 2024 | 52.77 | 52.98 | 50.62 | 52.04 | 52.04 | 358,635 |
11 Apr 2024 | 52.04 | 53.00 | 51.68 | 52.34 | 52.34 | 50,743 |
10 Apr 2024 | 51.65 | 53.32 | 51.20 | 52.51 | 52.51 | 372,793 |
09 Apr 2024 | 52.53 | 53.08 | 51.23 | 51.78 | 51.78 | 166,103 |
08 Apr 2024 | 49.72 | 52.01 | 49.17 | 51.72 | 51.72 | 469,637 |
05 Apr 2024 | 50.09 | 50.40 | 48.92 | 49.63 | 49.63 | 126,736 |
04 Apr 2024 | 51.95 | 52.26 | 50.78 | 51.13 | 51.13 | 178,112 |
03 Apr 2024 | 52.63 | 52.72 | 51.60 | 51.89 | 51.89 | 225,876 |
02 Apr 2024 | 54.09 | 54.96 | 52.60 | 53.04 | 53.04 | 89,564 |
28 Mar 2024 | 55.02 | 55.64 | 54.60 | 55.20 | 55.20 | 102,098 |
27 Mar 2024 | 54.60 | 55.32 | 54.12 | 54.79 | 54.79 | 144,572 |
26 Mar 2024 | 53.78 | 54.40 | 53.04 | 53.66 | 53.66 | 84,768 |
25 Mar 2024 | 51.66 | 54.14 | 51.32 | 52.68 | 52.68 | 111,774 |
22 Mar 2024 | 52.70 | 52.92 | 51.42 | 52.31 | 52.31 | 67,141 |
21 Mar 2024 | 53.99 | 54.26 | 52.64 | 53.25 | 53.25 | 112,191 |
20 Mar 2024 | 52.11 | 53.70 | 51.60 | 53.05 | 53.05 | 199,442 |
19 Mar 2024 | 53.29 | 53.98 | 52.58 | 53.07 | 53.07 | 90,654 |
18 Mar 2024 | 54.58 | 54.92 | 53.36 | 54.14 | 54.14 | 59,201 |
15 Mar 2024 | 55.48 | 55.98 | 53.92 | 54.59 | 54.59 | 59,560 |
14 Mar 2024 | 56.10 | 57.06 | 55.64 | 56.30 | 56.30 | 32,818 |
13 Mar 2024 | 55.40 | 56.88 | 54.98 | 56.07 | 56.07 | 71,969 |
12 Mar 2024 | 55.45 | 55.88 | 54.28 | 54.95 | 54.95 | 51,772 |
11 Mar 2024 | 55.90 | 56.98 | 55.00 | 55.10 | 55.10 | 84,733 |
08 Mar 2024 | 54.25 | 56.58 | 54.06 | 56.04 | 56.04 | 540,660 |
07 Mar 2024 | 52.65 | 57.00 | 50.62 | 52.60 | 52.60 | 1,907,004 |
06 Mar 2024 | 62.94 | 63.46 | 62.08 | 62.83 | 62.83 | 195,037 |
05 Mar 2024 | 63.25 | 63.42 | 62.12 | 62.81 | 62.81 | 63,179 |
04 Mar 2024 | 63.75 | 64.44 | 63.42 | 63.69 | 63.69 | 117,376 |
01 Mar 2024 | 63.28 | 63.92 | 62.44 | 62.70 | 62.70 | 38,970 |
29 Feb 2024 | 63.83 | 64.44 | 62.78 | 62.88 | 62.88 | 107,246 |
28 Feb 2024 | 63.78 | 64.12 | 62.94 | 63.44 | 63.44 | 269,038 |
27 Feb 2024 | 63.64 | 64.06 | 63.14 | 63.73 | 63.73 | 258,589 |
26 Feb 2024 | 63.17 | 64.08 | 62.72 | 63.64 | 63.64 | 81,560 |
23 Feb 2024 | 64.07 | 64.34 | 63.00 | 63.29 | 63.29 | 212,679 |
22 Feb 2024 | 64.25 | 64.88 | 63.20 | 64.24 | 64.24 | 233,492 |
21 Feb 2024 | 62.40 | 63.66 | 62.14 | 63.21 | 63.21 | 341,315 |
20 Feb 2024 | 62.90 | 63.24 | 61.56 | 62.37 | 62.37 | 84,933 |
19 Feb 2024 | 63.05 | 63.54 | 62.68 | 63.12 | 63.12 | 247,109 |
16 Feb 2024 | 63.73 | 64.30 | 62.84 | 63.95 | 63.95 | 194,701 |
15 Feb 2024 | 63.73 | 64.32 | 62.94 | 63.23 | 63.23 | 33,730 |
14 Feb 2024 | 61.74 | 63.38 | 61.68 | 63.11 | 63.11 | 284,769 |
13 Feb 2024 | 61.95 | 62.68 | 61.42 | 61.79 | 61.79 | 612,421 |
12 Feb 2024 | 60.76 | 62.50 | 59.90 | 62.30 | 62.30 | 628,832 |
09 Feb 2024 | 59.01 | 60.28 | 58.48 | 60.03 | 60.03 | 58,992 |
08 Feb 2024 | 57.19 | 58.96 | 56.84 | 58.10 | 58.10 | 272,568 |
07 Feb 2024 | 57.43 | 57.94 | 56.96 | 57.25 | 57.25 | 187,841 |
06 Feb 2024 | 56.99 | 57.46 | 56.28 | 57.27 | 57.27 | 44,872 |
05 Feb 2024 | 56.95 | 57.40 | 56.10 | 56.96 | 56.96 | 74,148 |
02 Feb 2024 | 57.17 | 57.70 | 56.52 | 57.23 | 57.23 | 171,927 |
01 Feb 2024 | 57.10 | 58.50 | 56.54 | 57.12 | 57.12 | 69,702 |
31 Jan 2024 | 59.24 | 59.78 | 57.98 | 58.15 | 58.15 | 165,266 |
30 Jan 2024 | 59.27 | 59.98 | 58.60 | 59.25 | 59.25 | 44,040 |
29 Jan 2024 | 59.46 | 60.44 | 58.38 | 58.95 | 58.95 | 68,458 |
26 Jan 2024 | 58.95 | 60.34 | 58.84 | 60.07 | 60.07 | 113,015 |
25 Jan 2024 | 58.57 | 59.02 | 57.82 | 58.49 | 58.49 | 164,140 |
24 Jan 2024 | 59.36 | 60.26 | 58.24 | 59.02 | 59.02 | 67,138 |
23 Jan 2024 | 58.34 | 58.84 | 57.44 | 58.39 | 58.39 | 83,952 |
22 Jan 2024 | 58.88 | 59.06 | 57.46 | 57.95 | 57.95 | 140,946 |
19 Jan 2024 | 58.75 | 59.26 | 57.44 | 57.98 | 57.98 | 192,526 |
18 Jan 2024 | 59.10 | 59.78 | 57.42 | 57.95 | 57.95 | 90,224 |
17 Jan 2024 | 59.15 | 60.26 | 56.88 | 59.04 | 59.04 | 123,670 |
16 Jan 2024 | 62.03 | 64.60 | 56.40 | 59.02 | 59.02 | 651,872 |
15 Jan 2024 | 66.74 | 67.28 | 66.10 | 66.37 | 66.37 | 121,251 |
12 Jan 2024 | 65.86 | 67.88 | 65.50 | 67.46 | 67.46 | 68,456 |
11 Jan 2024 | 66.77 | 67.40 | 64.32 | 66.69 | 66.69 | 86,708 |
10 Jan 2024 | 64.31 | 66.36 | 63.84 | 64.91 | 64.91 | 126,819 |
09 Jan 2024 | 65.45 | 65.98 | 63.84 | 64.06 | 64.06 | 160,823 |
08 Jan 2024 | 63.50 | 65.22 | 63.16 | 63.64 | 63.64 | 489,083 |
05 Jan 2024 | 63.59 | 64.16 | 62.62 | 63.73 | 63.73 | 34,597 |
04 Jan 2024 | 64.58 | 65.06 | 63.16 | 63.75 | 63.75 | 49,057 |
03 Jan 2024 | 65.55 | 66.30 | 64.42 | 65.07 | 65.07 | 25,912 |
02 Jan 2024 | 67.74 | 68.16 | 65.90 | 65.94 | 65.94 | 142,843 |
29 Dec 2023 | 66.75 | 67.52 | 66.66 | 66.84 | 66.84 | 81,465 |
28 Dec 2023 | 66.92 | 67.10 | 66.30 | 66.72 | 66.72 | 81,908 |
27 Dec 2023 | 67.20 | 67.58 | 66.40 | 66.94 | 66.94 | 14,786 |
22 Dec 2023 | 66.99 | 67.36 | 66.58 | 66.84 | 66.84 | 24,053 |
21 Dec 2023 | 67.55 | 68.36 | 67.08 | 67.28 | 67.28 | 17,705 |
20 Dec 2023 | 67.87 | 68.16 | 66.68 | 67.95 | 67.95 | 577,018 |
19 Dec 2023 | 67.84 | 68.02 | 66.86 | 67.88 | 67.88 | 69,730 |
18 Dec 2023 | 68.42 | 68.56 | 67.20 | 67.88 | 67.88 | 699,761 |
15 Dec 2023 | 70.08 | 70.80 | 68.50 | 69.41 | 69.41 | 62,457 |
14 Dec 2023 | 68.92 | 70.24 | 67.16 | 69.65 | 69.65 | 178,604 |
13 Dec 2023 | 67.50 | 68.48 | 66.94 | 67.93 | 67.93 | 158,835 |
12 Dec 2023 | 68.19 | 68.66 | 67.94 | 68.00 | 68.00 | 155,720 |
11 Dec 2023 | 66.86 | 68.02 | 66.36 | 68.00 | 68.00 | 122,939 |
08 Dec 2023 | 64.50 | 67.32 | 64.42 | 66.04 | 66.04 | 199,509 |
07 Dec 2023 | 64.67 | 65.38 | 63.38 | 64.00 | 64.00 | 180,709 |
06 Dec 2023 | 64.85 | 65.34 | 64.32 | 64.99 | 64.99 | 100,682 |
05 Dec 2023 | 63.95 | 64.84 | 63.84 | 64.27 | 64.27 | 49,652 |
04 Dec 2023 | 64.29 | 64.98 | 63.96 | 64.42 | 64.42 | 296,513 |
01 Dec 2023 | 64.05 | 64.78 | 63.08 | 64.43 | 64.43 | 58,005 |
30 Nov 2023 | 63.06 | 65.02 | 62.42 | 64.44 | 64.44 | 118,038 |
29 Nov 2023 | 61.96 | 63.14 | 62.02 | 62.77 | 62.77 | 108,820 |
28 Nov 2023 | 61.31 | 62.16 | 60.82 | 62.05 | 62.05 | 349,019 |
27 Nov 2023 | 61.46 | 62.34 | 60.92 | 61.90 | 61.90 | 41,284 |
24 Nov 2023 | 61.03 | 61.74 | 60.34 | 61.43 | 61.43 | 39,789 |
23 Nov 2023 | 61.26 | 61.98 | 60.82 | 61.41 | 61.41 | 7,380 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |