Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 69.50 | 69.50 | 66.40 | 68.80 | 68.80 | 2,835,966 |
09 May 2024 | 73.10 | 74.90 | 69.20 | 69.90 | 69.90 | 14,057,287 |
08 May 2024 | 67.30 | 71.90 | 67.30 | 71.90 | 71.90 | 10,881,178 |
07 May 2024 | 65.40 | 65.40 | 63.60 | 65.40 | 65.40 | 2,249,248 |
06 May 2024 | 59.90 | 59.90 | 58.90 | 59.50 | 59.50 | 420,284 |
03 May 2024 | 59.70 | 59.70 | 58.00 | 58.50 | 58.50 | 630,000 |
02 May 2024 | 58.50 | 60.10 | 58.50 | 59.50 | 59.50 | 432,271 |
30 Apr 2024 | 58.80 | 58.80 | 57.60 | 58.00 | 58.00 | 465,482 |
29 Apr 2024 | 61.00 | 61.00 | 58.50 | 58.50 | 58.50 | 924,773 |
26 Apr 2024 | 60.80 | 61.50 | 60.00 | 60.20 | 60.20 | 541,801 |
25 Apr 2024 | 61.00 | 61.90 | 60.10 | 60.20 | 60.20 | 734,300 |
24 Apr 2024 | 61.30 | 62.80 | 60.30 | 61.30 | 61.30 | 941,115 |
23 Apr 2024 | 59.80 | 62.00 | 59.10 | 60.50 | 60.50 | 1,052,693 |
22 Apr 2024 | 64.90 | 67.90 | 60.40 | 60.40 | 60.40 | 3,154,186 |
19 Apr 2024 | 68.20 | 69.10 | 61.60 | 64.00 | 64.00 | 8,281,634 |
18 Apr 2024 | 63.30 | 69.10 | 63.20 | 68.30 | 68.30 | 12,511,299 |
17 Apr 2024 | 58.50 | 64.00 | 58.50 | 62.90 | 62.90 | 4,337,982 |
16 Apr 2024 | 61.00 | 61.00 | 58.20 | 58.20 | 58.20 | 913,604 |
15 Apr 2024 | 60.60 | 62.50 | 60.10 | 60.40 | 60.40 | 1,419,147 |
12 Apr 2024 | 58.20 | 61.50 | 58.20 | 60.60 | 60.60 | 1,250,800 |
11 Apr 2024 | 59.70 | 59.70 | 58.00 | 58.80 | 58.80 | 677,250 |
10 Apr 2024 | 61.00 | 61.00 | 58.70 | 60.40 | 60.40 | 616,072 |
09 Apr 2024 | 59.30 | 60.60 | 58.40 | 59.50 | 59.50 | 792,987 |
08 Apr 2024 | 57.20 | 59.60 | 57.20 | 58.90 | 58.90 | 661,100 |
03 Apr 2024 | 56.80 | 57.90 | 56.80 | 57.30 | 57.30 | 272,220 |
02 Apr 2024 | 57.20 | 57.60 | 57.00 | 57.10 | 57.10 | 335,157 |
01 Apr 2024 | 57.50 | 58.80 | 57.50 | 57.50 | 57.50 | 251,010 |
29 Mar 2024 | 57.70 | 57.80 | 56.60 | 57.20 | 57.20 | 427,000 |
28 Mar 2024 | 59.00 | 59.30 | 57.30 | 57.60 | 57.60 | 572,485 |
27 Mar 2024 | 58.20 | 59.60 | 57.70 | 58.40 | 58.40 | 762,805 |
26 Mar 2024 | 58.20 | 63.00 | 57.40 | 58.70 | 58.70 | 2,880,700 |
25 Mar 2024 | 59.20 | 59.70 | 57.90 | 58.50 | 58.50 | 885,888 |
22 Mar 2024 | 58.60 | 59.40 | 56.60 | 58.90 | 58.90 | 1,447,200 |
21 Mar 2024 | 56.30 | 59.20 | 55.00 | 57.90 | 57.90 | 2,084,552 |
20 Mar 2024 | 55.00 | 56.30 | 55.00 | 55.30 | 55.30 | 652,390 |
19 Mar 2024 | 54.50 | 55.30 | 53.60 | 55.00 | 55.00 | 688,000 |
18 Mar 2024 | 54.60 | 54.90 | 52.70 | 54.10 | 54.10 | 1,975,964 |
15 Mar 2024 | 60.80 | 62.10 | 55.50 | 55.70 | 55.70 | 7,610,028 |
14 Mar 2024 | 55.60 | 59.60 | 55.20 | 59.60 | 59.60 | 4,966,295 |
13 Mar 2024 | 53.80 | 54.90 | 53.00 | 54.20 | 54.20 | 886,127 |
12 Mar 2024 | 51.40 | 54.00 | 51.20 | 53.30 | 53.30 | 1,271,669 |
11 Mar 2024 | 49.60 | 50.60 | 48.05 | 50.30 | 50.30 | 726,676 |
08 Mar 2024 | 49.00 | 49.00 | 47.40 | 47.75 | 47.75 | 586,359 |
07 Mar 2024 | 49.95 | 49.95 | 49.15 | 49.30 | 49.30 | 255,440 |
06 Mar 2024 | 49.85 | 50.80 | 49.80 | 49.95 | 49.95 | 313,388 |
05 Mar 2024 | 49.30 | 50.10 | 49.20 | 49.85 | 49.85 | 248,887 |
04 Mar 2024 | 49.50 | 51.00 | 49.30 | 49.45 | 49.45 | 367,100 |
01 Mar 2024 | 49.75 | 49.75 | 49.00 | 49.50 | 49.50 | 187,345 |
29 Feb 2024 | 48.90 | 50.10 | 48.30 | 49.70 | 49.70 | 417,190 |
27 Feb 2024 | 48.70 | 48.70 | 48.00 | 48.50 | 48.50 | 120,194 |
26 Feb 2024 | 47.80 | 49.25 | 47.80 | 48.55 | 48.55 | 226,112 |
23 Feb 2024 | 48.15 | 48.15 | 47.40 | 47.80 | 47.80 | 246,041 |
22 Feb 2024 | 48.75 | 49.00 | 48.25 | 48.25 | 48.25 | 156,317 |
21 Feb 2024 | 47.80 | 49.30 | 47.80 | 48.75 | 48.75 | 422,969 |
20 Feb 2024 | 48.00 | 48.20 | 47.70 | 47.80 | 47.80 | 134,030 |
19 Feb 2024 | 47.30 | 48.20 | 47.30 | 48.00 | 48.00 | 212,000 |
16 Feb 2024 | 48.00 | 48.55 | 47.30 | 47.30 | 47.30 | 726,307 |
15 Feb 2024 | 48.90 | 49.15 | 47.20 | 48.55 | 48.55 | 374,349 |
05 Feb 2024 | 49.20 | 49.60 | 48.80 | 49.05 | 49.05 | 222,200 |
02 Feb 2024 | 49.20 | 50.40 | 49.15 | 49.20 | 49.20 | 560,552 |
01 Feb 2024 | 48.30 | 48.90 | 48.10 | 48.80 | 48.80 | 213,800 |
31 Jan 2024 | 49.00 | 49.50 | 48.20 | 48.80 | 48.80 | 403,900 |
30 Jan 2024 | 47.25 | 50.00 | 47.20 | 48.80 | 48.80 | 957,818 |
29 Jan 2024 | 46.00 | 47.30 | 45.30 | 46.85 | 46.85 | 285,050 |
26 Jan 2024 | 49.55 | 49.55 | 46.00 | 46.00 | 46.00 | 812,462 |
25 Jan 2024 | 48.25 | 50.20 | 47.25 | 49.35 | 49.35 | 1,305,920 |
24 Jan 2024 | 45.40 | 46.90 | 45.40 | 46.70 | 46.70 | 527,882 |
23 Jan 2024 | 45.30 | 45.75 | 45.30 | 45.40 | 45.40 | 85,250 |
22 Jan 2024 | 45.00 | 45.90 | 45.00 | 45.30 | 45.30 | 220,329 |
19 Jan 2024 | 44.50 | 45.00 | 44.30 | 45.00 | 45.00 | 121,315 |
18 Jan 2024 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 56,068 |
17 Jan 2024 | 44.10 | 44.35 | 44.05 | 44.30 | 44.30 | 130,741 |
16 Jan 2024 | 44.80 | 45.70 | 43.90 | 44.50 | 44.50 | 286,242 |
15 Jan 2024 | 44.80 | 45.35 | 44.50 | 44.90 | 44.90 | 207,329 |
12 Jan 2024 | 45.00 | 45.00 | 44.60 | 44.65 | 44.65 | 94,145 |
11 Jan 2024 | 45.25 | 45.50 | 44.10 | 44.95 | 44.95 | 407,441 |
10 Jan 2024 | 44.50 | 44.50 | 43.85 | 43.90 | 43.90 | 274,329 |
09 Jan 2024 | 45.05 | 45.10 | 44.00 | 44.80 | 44.80 | 196,000 |
08 Jan 2024 | 45.95 | 46.00 | 45.00 | 45.00 | 45.00 | 225,531 |
05 Jan 2024 | 45.00 | 45.60 | 44.90 | 45.60 | 45.60 | 394,889 |
04 Jan 2024 | 44.95 | 44.95 | 44.30 | 44.85 | 44.85 | 228,982 |
03 Jan 2024 | 44.60 | 45.00 | 44.35 | 44.60 | 44.60 | 284,946 |
02 Jan 2024 | 44.20 | 44.90 | 44.05 | 44.55 | 44.55 | 316,440 |
29 Dec 2023 | 43.95 | 44.15 | 43.60 | 44.00 | 44.00 | 212,976 |
28 Dec 2023 | 44.40 | 44.45 | 43.60 | 43.70 | 43.70 | 300,000 |
27 Dec 2023 | 44.40 | 44.40 | 43.30 | 43.60 | 43.60 | 177,130 |
26 Dec 2023 | 43.45 | 43.95 | 43.20 | 43.70 | 43.70 | 159,643 |
25 Dec 2023 | 42.55 | 43.90 | 42.55 | 42.80 | 42.80 | 215,880 |
22 Dec 2023 | 44.00 | 44.00 | 42.40 | 42.60 | 42.60 | 137,160 |
21 Dec 2023 | 43.00 | 43.00 | 42.35 | 42.40 | 42.40 | 174,159 |
20 Dec 2023 | 43.40 | 43.60 | 42.80 | 43.00 | 43.00 | 161,170 |
19 Dec 2023 | 43.35 | 43.35 | 42.10 | 42.75 | 42.75 | 268,716 |
18 Dec 2023 | 42.30 | 44.50 | 42.30 | 42.85 | 42.85 | 605,819 |
15 Dec 2023 | 44.25 | 45.00 | 42.00 | 42.75 | 42.75 | 832,109 |
14 Dec 2023 | 44.05 | 45.55 | 44.05 | 44.25 | 44.25 | 899,454 |
13 Dec 2023 | 46.75 | 47.25 | 44.30 | 44.65 | 44.65 | 4,022,382 |
12 Dec 2023 | 45.90 | 45.95 | 45.30 | 45.95 | 45.95 | 3,013,752 |
11 Dec 2023 | 40.10 | 42.00 | 40.10 | 41.80 | 41.80 | 791,026 |
08 Dec 2023 | 39.40 | 39.70 | 39.40 | 39.65 | 39.65 | 144,222 |
07 Dec 2023 | 38.65 | 39.25 | 38.65 | 39.25 | 39.25 | 144,711 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |