Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 50.80 | 50.90 | 49.25 | 49.50 | 49.50 | 365,000 |
03 May 2024 | 51.50 | 51.50 | 50.00 | 50.20 | 50.20 | 370,000 |
02 May 2024 | 50.00 | 51.50 | 49.65 | 51.00 | 51.00 | 496,000 |
30 Apr 2024 | 50.20 | 50.20 | 49.30 | 49.65 | 49.65 | 270,000 |
29 Apr 2024 | 48.55 | 50.90 | 48.55 | 49.60 | 49.60 | 597,000 |
26 Apr 2024 | 48.00 | 48.70 | 47.70 | 48.55 | 48.55 | 407,000 |
25 Apr 2024 | 48.05 | 48.50 | 47.05 | 47.90 | 47.90 | 209,000 |
24 Apr 2024 | 48.80 | 48.80 | 47.70 | 48.05 | 48.05 | 320,000 |
23 Apr 2024 | 47.30 | 48.20 | 46.80 | 47.30 | 47.30 | 644,000 |
22 Apr 2024 | 47.80 | 48.40 | 47.00 | 47.10 | 47.10 | 274,000 |
19 Apr 2024 | 48.80 | 49.70 | 47.20 | 47.85 | 47.85 | 435,000 |
18 Apr 2024 | 48.75 | 49.35 | 47.90 | 48.80 | 48.80 | 387,000 |
17 Apr 2024 | 49.10 | 49.40 | 48.65 | 48.75 | 48.75 | 232,000 |
16 Apr 2024 | 50.80 | 50.90 | 47.75 | 48.10 | 48.10 | 790,000 |
15 Apr 2024 | 51.50 | 51.70 | 50.60 | 50.80 | 50.80 | 374,000 |
12 Apr 2024 | 53.60 | 53.60 | 51.50 | 51.50 | 51.50 | 587,000 |
11 Apr 2024 | 55.50 | 55.50 | 50.60 | 53.00 | 53.00 | 1,752,000 |
10 Apr 2024 | 53.90 | 54.50 | 52.90 | 53.50 | 53.50 | 634,000 |
09 Apr 2024 | 51.80 | 54.10 | 51.80 | 53.40 | 53.40 | 1,068,000 |
08 Apr 2024 | 52.00 | 52.60 | 51.40 | 52.20 | 52.20 | 745,000 |
03 Apr 2024 | 52.40 | 52.40 | 51.60 | 51.90 | 51.90 | 433,000 |
02 Apr 2024 | 53.50 | 53.60 | 51.90 | 52.40 | 52.40 | 866,000 |
01 Apr 2024 | 52.80 | 53.90 | 52.40 | 53.20 | 53.20 | 898,000 |
29 Mar 2024 | 53.50 | 54.60 | 51.30 | 52.00 | 52.00 | 1,086,000 |
28 Mar 2024 | 53.90 | 55.00 | 52.90 | 53.00 | 53.00 | 1,375,000 |
27 Mar 2024 | 55.80 | 56.70 | 54.30 | 54.30 | 54.30 | 3,587,000 |
26 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
25 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
22 Mar 2024 | 57.70 | 58.00 | 51.80 | 51.80 | 51.80 | 9,275,000 |
21 Mar 2024 | 52.20 | 57.50 | 51.50 | 57.50 | 57.50 | 6,074,000 |
20 Mar 2024 | 50.40 | 52.80 | 49.80 | 52.30 | 52.30 | 1,717,000 |
19 Mar 2024 | 49.75 | 50.90 | 49.45 | 50.30 | 50.30 | 1,113,000 |
18 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
15 Mar 2024 | 48.55 | 49.70 | 48.50 | 48.55 | 48.55 | 502,000 |
14 Mar 2024 | 50.50 | 50.50 | 48.75 | 49.45 | 49.45 | 994,000 |
13 Mar 2024 | 49.10 | 49.75 | 48.30 | 49.25 | 49.25 | 1,163,000 |
12 Mar 2024 | 47.15 | 49.00 | 47.15 | 48.70 | 48.70 | 1,311,000 |
11 Mar 2024 | 47.80 | 48.40 | 45.80 | 48.00 | 48.00 | 2,501,000 |
08 Mar 2024 | 45.45 | 45.90 | 45.00 | 45.30 | 45.30 | 775,000 |
07 Mar 2024 | 44.30 | 46.15 | 44.20 | 45.15 | 45.15 | 1,447,000 |
06 Mar 2024 | 44.70 | 44.70 | 43.80 | 44.00 | 44.00 | 231,000 |
05 Mar 2024 | 44.75 | 44.90 | 43.95 | 44.15 | 44.15 | 272,000 |
04 Mar 2024 | 43.60 | 44.40 | 43.60 | 44.30 | 44.30 | 496,000 |
01 Mar 2024 | 43.70 | 44.95 | 43.20 | 43.20 | 43.20 | 280,000 |
29 Feb 2024 | 42.85 | 44.00 | 42.85 | 43.70 | 43.70 | 289,000 |
27 Feb 2024 | 43.35 | 44.00 | 42.80 | 42.80 | 42.80 | 361,000 |
26 Feb 2024 | 43.30 | 43.65 | 43.15 | 43.15 | 43.15 | 199,000 |
23 Feb 2024 | 43.25 | 43.85 | 43.15 | 43.15 | 43.15 | 261,000 |
22 Feb 2024 | 43.40 | 43.50 | 43.10 | 43.20 | 43.20 | 163,000 |
21 Feb 2024 | 43.20 | 43.60 | 43.00 | 43.10 | 43.10 | 212,000 |
20 Feb 2024 | 43.75 | 43.75 | 43.00 | 43.10 | 43.10 | 277,000 |
19 Feb 2024 | 43.00 | 44.90 | 43.00 | 43.75 | 43.75 | 320,000 |
16 Feb 2024 | 42.90 | 43.15 | 42.70 | 43.00 | 43.00 | 204,000 |
15 Feb 2024 | 43.15 | 43.15 | 42.15 | 42.60 | 42.60 | 232,000 |
05 Feb 2024 | 44.00 | 44.00 | 43.00 | 43.05 | 43.05 | 233,000 |
02 Feb 2024 | 43.80 | 43.80 | 43.15 | 43.15 | 43.15 | 280,000 |
01 Feb 2024 | 44.15 | 44.15 | 43.60 | 43.65 | 43.65 | 175,000 |
31 Jan 2024 | 43.45 | 44.60 | 43.35 | 44.15 | 44.15 | 278,000 |
30 Jan 2024 | 44.20 | 44.40 | 43.25 | 43.35 | 43.35 | 379,000 |
29 Jan 2024 | 44.70 | 44.70 | 43.80 | 44.10 | 44.10 | 257,000 |
26 Jan 2024 | 45.30 | 45.35 | 44.50 | 44.50 | 44.50 | 372,000 |
25 Jan 2024 | 47.45 | 47.45 | 45.05 | 45.20 | 45.20 | 754,000 |
24 Jan 2024 | 47.05 | 48.60 | 46.60 | 47.45 | 47.45 | 1,913,000 |
23 Jan 2024 | 47.30 | 48.10 | 46.50 | 46.55 | 46.55 | 1,014,000 |
22 Jan 2024 | 46.00 | 47.00 | 45.60 | 46.65 | 46.65 | 422,000 |
19 Jan 2024 | 45.45 | 45.50 | 44.95 | 45.20 | 45.20 | 146,000 |
18 Jan 2024 | 44.65 | 45.00 | 44.25 | 44.60 | 44.60 | 162,000 |
17 Jan 2024 | 45.25 | 45.35 | 44.65 | 44.75 | 44.75 | 201,000 |
16 Jan 2024 | 45.90 | 46.20 | 45.05 | 45.10 | 45.10 | 152,000 |
15 Jan 2024 | 45.40 | 45.80 | 45.25 | 45.75 | 45.75 | 155,005 |
12 Jan 2024 | 45.85 | 45.85 | 45.10 | 45.15 | 45.15 | 122,000 |
11 Jan 2024 | 45.30 | 45.90 | 45.30 | 45.85 | 45.85 | 131,000 |
10 Jan 2024 | 45.55 | 45.60 | 45.00 | 45.30 | 45.30 | 112,000 |
09 Jan 2024 | 46.65 | 46.65 | 45.20 | 45.50 | 45.50 | 215,000 |
08 Jan 2024 | 46.00 | 46.55 | 45.90 | 46.05 | 46.05 | 167,000 |
05 Jan 2024 | 46.50 | 46.50 | 45.80 | 45.90 | 45.90 | 272,000 |
04 Jan 2024 | 48.00 | 48.80 | 46.30 | 46.30 | 46.30 | 1,026,000 |
03 Jan 2024 | 46.90 | 47.60 | 46.40 | 47.30 | 47.30 | 832,000 |
02 Jan 2024 | 46.30 | 46.65 | 46.05 | 46.45 | 46.45 | 498,000 |
29 Dec 2023 | 45.10 | 45.65 | 44.80 | 45.40 | 45.40 | 300,000 |
28 Dec 2023 | 45.40 | 45.40 | 44.80 | 45.00 | 45.00 | 222,000 |
27 Dec 2023 | 45.40 | 45.50 | 45.00 | 45.10 | 45.10 | 375,000 |
26 Dec 2023 | 45.20 | 45.80 | 45.00 | 45.45 | 45.45 | 417,000 |
25 Dec 2023 | 46.55 | 47.40 | 44.35 | 44.95 | 44.95 | 1,296,000 |
22 Dec 2023 | 48.20 | 48.95 | 47.80 | 48.05 | 48.05 | 348,000 |
21 Dec 2023 | 48.85 | 49.70 | 48.05 | 48.15 | 48.15 | 543,000 |
20 Dec 2023 | 49.10 | 49.50 | 48.80 | 49.10 | 49.10 | 285,000 |
19 Dec 2023 | 50.40 | 51.00 | 49.00 | 49.00 | 49.00 | 498,000 |
18 Dec 2023 | 49.90 | 50.30 | 49.60 | 49.80 | 49.80 | 310,000 |
15 Dec 2023 | 50.60 | 51.10 | 49.70 | 49.80 | 49.80 | 476,000 |
14 Dec 2023 | 51.70 | 51.90 | 50.20 | 50.40 | 50.40 | 721,000 |
13 Dec 2023 | 51.20 | 52.00 | 50.70 | 51.50 | 51.50 | 929,000 |
12 Dec 2023 | 51.40 | 51.60 | 50.70 | 50.90 | 50.90 | 472,000 |
11 Dec 2023 | 51.90 | 51.90 | 50.40 | 50.90 | 50.90 | 769,000 |
08 Dec 2023 | 51.80 | 51.80 | 50.40 | 50.40 | 50.40 | 721,000 |
07 Dec 2023 | 51.50 | 53.20 | 51.10 | 51.10 | 51.10 | 2,214,000 |
06 Dec 2023 | 51.70 | 52.60 | 50.60 | 50.90 | 50.90 | 1,235,000 |
05 Dec 2023 | 52.30 | 53.10 | 51.10 | 51.30 | 51.30 | 1,838,000 |
04 Dec 2023 | 52.40 | 53.60 | 51.10 | 52.30 | 52.30 | 3,449,000 |
01 Dec 2023 | 50.30 | 52.00 | 49.35 | 51.90 | 51.90 | 4,035,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |