Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 58.50 | 59.25 | 57.75 | 58.70 | 58.70 | 57,325 |
25 Apr 2024 | 58.10 | 59.55 | 57.55 | 57.85 | 57.85 | 41,109 |
24 Apr 2024 | 56.70 | 58.45 | 57.55 | 58.07 | 58.07 | 46,000 |
23 Apr 2024 | 57.08 | 57.40 | 56.95 | 57.16 | 57.16 | 21,756 |
22 Apr 2024 | 57.08 | 57.20 | 56.60 | 57.00 | 57.00 | 1,546,065 |
19 Apr 2024 | 57.17 | 57.25 | 56.05 | 57.09 | 57.09 | 39,157 |
18 Apr 2024 | 57.42 | 57.65 | 57.10 | 57.42 | 57.42 | 18,431 |
17 Apr 2024 | 57.28 | 58.45 | 57.40 | 57.72 | 57.72 | 23,051 |
16 Apr 2024 | 58.00 | 58.20 | 57.20 | 57.70 | 57.70 | 23,999 |
15 Apr 2024 | 58.45 | 59.00 | 57.65 | 58.95 | 58.95 | 115,869 |
12 Apr 2024 | 58.75 | 59.15 | 58.55 | 59.08 | 59.08 | 40,898 |
11 Apr 2024 | 57.28 | 58.80 | 56.90 | 58.03 | 58.03 | 83,518 |
10 Apr 2024 | 57.03 | 58.70 | 57.05 | 57.51 | 57.51 | 27,042 |
09 Apr 2024 | 57.13 | 57.55 | 56.29 | 56.35 | 56.35 | 146,179 |
08 Apr 2024 | 57.63 | 57.55 | 55.70 | 56.69 | 56.69 | 47,427 |
05 Apr 2024 | 58.60 | 59.20 | 58.20 | 58.48 | 58.48 | 118,730 |
04 Apr 2024 | 60.65 | 60.40 | 58.65 | 59.16 | 59.16 | 285,142 |
03 Apr 2024 | 59.33 | 61.00 | 57.80 | 59.22 | 59.22 | 38,886 |
02 Apr 2024 | 62.55 | 62.70 | 61.40 | 61.80 | 61.80 | 21,018 |
28 Mar 2024 | 61.21 | 62.51 | 61.32 | 61.32 | 61.32 | 16,943 |
27 Mar 2024 | 60.18 | 61.28 | 60.62 | 61.26 | 61.26 | 25,185 |
26 Mar 2024 | 59.71 | 60.32 | 60.00 | 60.00 | 60.00 | 28,043 |
25 Mar 2024 | 59.40 | 60.34 | 59.46 | 60.08 | 60.08 | 138,730 |
22 Mar 2024 | 59.07 | 60.10 | 59.26 | 59.32 | 59.32 | 18,241 |
21 Mar 2024 | 58.19 | 59.46 | 57.86 | 59.17 | 59.17 | 17,450 |
20 Mar 2024 | 56.92 | 58.16 | 57.02 | 57.86 | 57.86 | 13,128 |
19 Mar 2024 | 56.61 | 57.22 | 56.88 | 56.97 | 56.97 | 29,608 |
18 Mar 2024 | 57.94 | 57.52 | 56.74 | 57.18 | 57.18 | 12,001 |
15 Mar 2024 | 58.11 | 58.32 | 57.34 | 58.04 | 58.04 | 22,578 |
14 Mar 2024 | 55.58 | 58.06 | 55.82 | 57.43 | 57.43 | 71,196 |
13 Mar 2024 | 55.34 | 55.79 | 55.08 | 55.79 | 55.79 | 37,587 |
12 Mar 2024 | 54.93 | 55.58 | 54.96 | 55.34 | 55.34 | 19,859 |
11 Mar 2024 | 53.04 | 55.18 | 54.12 | 54.85 | 54.85 | 496,607 |
08 Mar 2024 | 52.77 | 53.32 | 52.54 | 52.80 | 52.80 | 38,805 |
07 Mar 2024 | 53.33 | 53.32 | 52.82 | 52.98 | 52.98 | 7,991 |
06 Mar 2024 | 52.98 | 53.58 | 52.96 | 53.09 | 53.09 | 40,570 |
05 Mar 2024 | 52.26 | 53.23 | 52.64 | 53.01 | 53.01 | 122,184 |
04 Mar 2024 | 53.55 | 52.72 | 52.34 | 52.49 | 52.49 | 16,105 |
01 Mar 2024 | 53.53 | 54.11 | 53.23 | 53.80 | 53.80 | 53,552 |
29 Feb 2024 | 51.93 | 52.22 | 51.24 | 51.24 | 51.24 | 1,448,176 |
28 Feb 2024 | 51.61 | 51.84 | 51.58 | 51.79 | 51.79 | 31,553 |
27 Feb 2024 | 51.73 | 51.87 | 51.66 | 51.68 | 51.68 | 10,356 |
26 Feb 2024 | 51.83 | 52.70 | 51.84 | 51.85 | 51.85 | 13,993 |
23 Feb 2024 | 50.97 | 51.97 | 50.40 | 51.92 | 51.92 | 10,267 |
22 Feb 2024 | 50.40 | 51.46 | 51.10 | 51.27 | 51.27 | 14,942 |
21 Feb 2024 | 49.42 | 50.29 | 49.17 | 50.29 | 50.29 | 6,704 |
20 Feb 2024 | 48.19 | 49.64 | 48.38 | 49.64 | 49.64 | 24,587 |
19 Feb 2024 | 47.20 | 48.59 | 47.52 | 48.40 | 48.40 | 30,488 |
16 Feb 2024 | 48.40 | 48.59 | 46.53 | 47.40 | 47.40 | 343,723 |
15 Feb 2024 | 51.44 | 51.90 | 48.05 | 49.67 | 49.67 | 268,552 |
14 Feb 2024 | 49.45 | 51.09 | 47.88 | 50.47 | 50.47 | 92,643 |
13 Feb 2024 | 51.83 | 53.60 | 51.32 | 52.03 | 52.03 | 66,390 |
12 Feb 2024 | 50.24 | 50.90 | 50.25 | 50.65 | 50.65 | 17,789 |
09 Feb 2024 | 50.76 | 50.58 | 50.02 | 50.07 | 50.07 | 8,772 |
08 Feb 2024 | 49.99 | 51.24 | 49.76 | 50.93 | 50.93 | 29,638 |
07 Feb 2024 | 49.74 | 50.74 | 49.52 | 49.83 | 49.83 | 14,924 |
06 Feb 2024 | 48.12 | 49.70 | 48.02 | 48.80 | 48.80 | 16,994 |
05 Feb 2024 | 47.94 | 48.47 | 48.05 | 48.10 | 48.10 | 8,994 |
02 Feb 2024 | 47.88 | 48.50 | 47.88 | 48.26 | 48.26 | 6,587 |
01 Feb 2024 | 47.92 | 48.18 | 47.83 | 48.00 | 48.00 | 4,759 |
31 Jan 2024 | 47.76 | 48.49 | 47.76 | 48.22 | 48.22 | 14,530 |
30 Jan 2024 | 47.64 | 48.20 | 47.89 | 47.90 | 47.90 | 2,909 |
29 Jan 2024 | 47.60 | 47.75 | 46.56 | 47.42 | 47.42 | 31,160 |
26 Jan 2024 | 47.75 | 47.73 | 46.78 | 47.16 | 47.16 | 18,270 |
25 Jan 2024 | 47.29 | 47.91 | 47.23 | 47.79 | 47.79 | 189,115 |
24 Jan 2024 | 46.86 | 47.45 | 46.69 | 46.90 | 46.90 | 117,273 |
23 Jan 2024 | 47.01 | 46.99 | 46.60 | 46.72 | 46.72 | 95,164 |
22 Jan 2024 | 45.92 | 47.05 | 46.50 | 46.91 | 46.91 | 36,631 |
19 Jan 2024 | 45.96 | 45.98 | 45.37 | 45.48 | 45.48 | 11,380 |
18 Jan 2024 | 45.17 | 46.33 | 45.31 | 45.73 | 45.73 | 28,904 |
17 Jan 2024 | 45.28 | 45.34 | 44.79 | 44.87 | 44.87 | 18,179 |
16 Jan 2024 | 46.22 | 46.42 | 45.48 | 45.89 | 45.89 | 17,046 |
15 Jan 2024 | 46.72 | 46.67 | 46.38 | 46.53 | 46.53 | 9,416 |
12 Jan 2024 | 45.67 | 46.83 | 46.21 | 46.66 | 46.66 | 25,039 |
11 Jan 2024 | 46.69 | 46.90 | 45.90 | 46.02 | 46.02 | 49,081 |
10 Jan 2024 | 46.94 | 46.98 | 46.18 | 46.38 | 46.38 | 26,106 |
09 Jan 2024 | 46.33 | 47.24 | 46.31 | 46.98 | 46.98 | 31,923 |
08 Jan 2024 | 44.88 | 46.19 | 44.74 | 45.67 | 45.67 | 79,213 |
05 Jan 2024 | 45.08 | 45.18 | 44.81 | 44.92 | 44.92 | 12,951 |
04 Jan 2024 | 44.82 | 45.28 | 44.76 | 44.90 | 44.90 | 58,803 |
03 Jan 2024 | 45.32 | 45.56 | 44.87 | 44.98 | 44.98 | 50,305 |
02 Jan 2024 | 46.35 | 46.38 | 45.66 | 45.67 | 45.67 | 18,717 |
29 Dec 2023 | 45.88 | 46.61 | 46.20 | 46.36 | 46.36 | 13,603 |
28 Dec 2023 | 45.24 | 46.20 | 45.29 | 46.03 | 46.03 | 84,499 |
27 Dec 2023 | 46.47 | 46.61 | 45.29 | 45.39 | 45.39 | 23,514 |
22 Dec 2023 | 47.36 | 47.47 | 46.51 | 46.78 | 46.78 | 572,868 |
21 Dec 2023 | 47.60 | 47.57 | 47.35 | 47.47 | 47.47 | 14,448 |
20 Dec 2023 | 48.12 | 48.00 | 47.54 | 47.90 | 47.90 | 826,607 |
19 Dec 2023 | 47.23 | 48.80 | 47.80 | 47.91 | 47.91 | 34,618 |
18 Dec 2023 | 47.04 | 47.30 | 46.97 | 47.09 | 47.09 | 22,209 |
15 Dec 2023 | 47.36 | 47.83 | 47.16 | 47.28 | 47.28 | 25,074 |
14 Dec 2023 | 46.87 | 47.37 | 46.50 | 46.95 | 46.95 | 30,731 |
13 Dec 2023 | 46.84 | 47.41 | 46.09 | 46.12 | 46.12 | 22,925 |
12 Dec 2023 | 46.52 | 46.89 | 46.41 | 46.76 | 46.76 | 65,946 |
11 Dec 2023 | 45.81 | 46.80 | 46.19 | 46.39 | 46.39 | 72,094 |
08 Dec 2023 | 45.61 | 45.97 | 44.90 | 45.75 | 45.75 | 51,519 |
07 Dec 2023 | 44.87 | 45.67 | 44.58 | 45.62 | 45.62 | 10,754 |
06 Dec 2023 | 44.55 | 45.20 | 44.48 | 45.10 | 45.10 | 51,315 |
05 Dec 2023 | 44.19 | 44.71 | 44.10 | 44.51 | 44.51 | 145,953 |
04 Dec 2023 | 44.18 | 44.60 | 44.20 | 44.37 | 44.37 | 39,134 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |