Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 54.00 | 54.10 | 53.00 | 53.60 | 53.60 | 110,901 |
10 May 2024 | 54.50 | 55.00 | 52.80 | 53.10 | 53.10 | 414,474 |
08 May 2024 | 55.00 | 56.50 | 53.90 | 54.30 | 54.30 | 457,199 |
07 May 2024 | 53.00 | 55.10 | 53.00 | 55.00 | 55.00 | 431,335 |
06 May 2024 | 52.50 | 54.00 | 51.90 | 52.60 | 52.60 | 484,059 |
03 May 2024 | 51.90 | 53.10 | 51.90 | 52.30 | 52.30 | 601,413 |
02 May 2024 | 52.80 | 52.80 | 51.10 | 51.30 | 51.30 | 230,616 |
30 Apr 2024 | 51.40 | 53.50 | 51.40 | 52.80 | 52.80 | 621,893 |
29 Apr 2024 | 51.80 | 52.40 | 51.50 | 51.70 | 51.70 | 276,449 |
26 Apr 2024 | 52.00 | 52.90 | 51.30 | 52.20 | 52.20 | 295,314 |
25 Apr 2024 | 51.60 | 52.00 | 51.20 | 51.40 | 51.40 | 258,179 |
24 Apr 2024 | 50.90 | 51.40 | 49.45 | 51.30 | 51.30 | 554,630 |
23 Apr 2024 | 48.50 | 50.20 | 48.50 | 49.45 | 49.45 | 353,602 |
22 Apr 2024 | 49.25 | 49.70 | 48.40 | 48.50 | 48.50 | 179,538 |
19 Apr 2024 | 50.40 | 50.50 | 48.80 | 49.00 | 49.00 | 279,837 |
18 Apr 2024 | 50.30 | 50.70 | 49.80 | 50.40 | 50.40 | 175,907 |
17 Apr 2024 | 51.00 | 51.20 | 50.40 | 50.40 | 50.40 | 141,153 |
16 Apr 2024 | 51.80 | 51.80 | 50.10 | 50.40 | 50.40 | 254,438 |
15 Apr 2024 | 51.30 | 52.00 | 50.50 | 50.90 | 50.90 | 180,454 |
12 Apr 2024 | 51.00 | 52.90 | 51.00 | 51.50 | 51.50 | 274,118 |
11 Apr 2024 | 51.00 | 51.90 | 50.60 | 50.60 | 50.60 | 186,151 |
10 Apr 2024 | 51.50 | 52.10 | 50.80 | 51.00 | 51.00 | 202,827 |
09 Apr 2024 | 51.50 | 52.30 | 50.30 | 51.30 | 51.30 | 288,452 |
08 Apr 2024 | 51.50 | 52.00 | 50.60 | 50.70 | 50.70 | 351,749 |
05 Apr 2024 | 52.00 | 52.30 | 51.10 | 51.20 | 51.20 | 175,079 |
04 Apr 2024 | 50.20 | 51.90 | 50.10 | 51.90 | 51.90 | 281,904 |
03 Apr 2024 | 52.00 | 52.20 | 50.80 | 51.30 | 51.30 | 356,266 |
02 Apr 2024 | 53.50 | 54.00 | 51.20 | 51.40 | 51.40 | 472,954 |
27 Mar 2024 | 52.25 | 53.80 | 50.80 | 53.10 | 53.10 | 399,648 |
26 Mar 2024 | 48.90 | 53.50 | 48.40 | 52.25 | 52.25 | 1,312,305 |
25 Mar 2024 | 47.10 | 49.00 | 47.10 | 48.30 | 48.30 | 459,438 |
22 Mar 2024 | 45.56 | 46.90 | 45.50 | 46.26 | 46.26 | 139,220 |
21 Mar 2024 | 46.04 | 46.98 | 45.50 | 45.74 | 45.74 | 230,879 |
20 Mar 2024 | 46.50 | 46.82 | 45.50 | 45.96 | 45.96 | 300,599 |
19 Mar 2024 | 45.70 | 48.40 | 45.70 | 46.10 | 46.10 | 255,269 |
18 Mar 2024 | 46.60 | 47.48 | 45.44 | 45.62 | 45.62 | 267,315 |
15 Mar 2024 | 45.90 | 48.00 | 44.08 | 46.66 | 46.66 | 9,136,969 |
14 Mar 2024 | 44.00 | 45.74 | 44.00 | 44.40 | 44.40 | 304,681 |
13 Mar 2024 | 44.20 | 45.44 | 44.04 | 44.36 | 44.36 | 307,407 |
12 Mar 2024 | 44.38 | 45.14 | 43.76 | 44.50 | 44.50 | 249,154 |
11 Mar 2024 | 46.10 | 46.62 | 44.62 | 44.62 | 44.62 | 333,905 |
08 Mar 2024 | 47.50 | 48.28 | 46.28 | 46.62 | 46.62 | 255,879 |
07 Mar 2024 | 47.60 | 48.00 | 46.70 | 47.38 | 47.38 | 222,417 |
06 Mar 2024 | 47.76 | 49.48 | 47.46 | 47.60 | 47.60 | 352,015 |
05 Mar 2024 | 47.40 | 48.78 | 47.04 | 47.80 | 47.80 | 400,106 |
04 Mar 2024 | 46.98 | 47.72 | 46.52 | 46.54 | 46.54 | 330,000 |
01 Mar 2024 | 46.50 | 47.38 | 46.06 | 46.40 | 46.40 | 318,609 |
29 Feb 2024 | 45.60 | 46.22 | 44.60 | 46.16 | 46.16 | 661,864 |
28 Feb 2024 | 46.26 | 46.36 | 44.56 | 45.28 | 45.28 | 320,537 |
27 Feb 2024 | 44.30 | 45.90 | 44.30 | 45.88 | 45.88 | 269,570 |
26 Feb 2024 | 44.18 | 44.62 | 43.42 | 44.00 | 44.00 | 156,828 |
23 Feb 2024 | 43.88 | 44.50 | 43.50 | 44.18 | 44.18 | 272,508 |
22 Feb 2024 | 42.80 | 44.12 | 42.70 | 44.00 | 44.00 | 427,374 |
21 Feb 2024 | 44.52 | 44.62 | 43.00 | 43.00 | 43.00 | 333,324 |
20 Feb 2024 | 47.40 | 47.40 | 44.50 | 44.50 | 44.50 | 295,561 |
19 Feb 2024 | 44.94 | 45.46 | 44.00 | 44.66 | 44.66 | 218,871 |
16 Feb 2024 | 46.94 | 46.94 | 44.54 | 44.60 | 44.60 | 437,666 |
15 Feb 2024 | 45.00 | 47.48 | 44.80 | 46.00 | 46.00 | 40,428,757 |
14 Feb 2024 | 47.70 | 48.08 | 47.50 | 47.84 | 47.84 | 128,605 |
13 Feb 2024 | 47.50 | 47.80 | 47.20 | 47.70 | 47.70 | 122,050 |
12 Feb 2024 | 47.00 | 47.76 | 46.70 | 47.66 | 47.66 | 203,186 |
09 Feb 2024 | 48.00 | 48.00 | 46.92 | 47.36 | 47.36 | 176,634 |
08 Feb 2024 | 47.72 | 48.66 | 47.24 | 47.62 | 47.62 | 110,912 |
07 Feb 2024 | 49.08 | 49.44 | 47.68 | 48.12 | 48.12 | 322,664 |
06 Feb 2024 | 49.06 | 49.26 | 48.00 | 48.38 | 48.38 | 305,386 |
05 Feb 2024 | 48.22 | 49.28 | 48.08 | 49.00 | 49.00 | 414,121 |
02 Feb 2024 | 48.18 | 48.62 | 47.24 | 48.22 | 48.22 | 176,321 |
01 Feb 2024 | 48.82 | 49.18 | 47.94 | 48.32 | 48.32 | 299,188 |
31 Jan 2024 | 48.44 | 48.48 | 47.66 | 48.38 | 48.38 | 397,014 |
30 Jan 2024 | 48.46 | 48.64 | 47.90 | 48.44 | 48.44 | 231,457 |
29 Jan 2024 | 47.96 | 48.90 | 47.70 | 48.26 | 48.26 | 269,092 |
26 Jan 2024 | 47.50 | 47.50 | 46.10 | 47.00 | 47.00 | 313,801 |
25 Jan 2024 | 47.16 | 47.68 | 46.72 | 46.98 | 46.98 | 189,744 |
24 Jan 2024 | 47.86 | 47.90 | 46.14 | 47.00 | 47.00 | 291,253 |
23 Jan 2024 | 47.72 | 48.02 | 47.28 | 47.38 | 47.38 | 208,821 |
22 Jan 2024 | 48.00 | 48.42 | 47.00 | 47.94 | 47.94 | 211,965 |
19 Jan 2024 | 47.62 | 49.28 | 47.50 | 48.08 | 48.08 | 427,886 |
18 Jan 2024 | 47.74 | 48.22 | 46.52 | 47.62 | 47.62 | 210,697 |
17 Jan 2024 | 47.88 | 47.92 | 46.66 | 47.74 | 47.74 | 318,844 |
16 Jan 2024 | 48.00 | 48.20 | 47.00 | 47.90 | 47.90 | 441,342 |
15 Jan 2024 | 46.80 | 47.56 | 46.78 | 47.56 | 47.56 | 86,084 |
12 Jan 2024 | 47.48 | 48.44 | 46.62 | 46.92 | 46.92 | 350,998 |
11 Jan 2024 | 47.00 | 47.98 | 46.04 | 47.14 | 47.14 | 647,657 |
10 Jan 2024 | 47.00 | 47.18 | 46.06 | 46.58 | 46.58 | 158,579 |
09 Jan 2024 | 47.60 | 47.62 | 45.78 | 47.36 | 47.36 | 202,634 |
08 Jan 2024 | 47.00 | 48.80 | 46.72 | 47.60 | 47.60 | 283,182 |
05 Jan 2024 | 47.10 | 47.30 | 45.92 | 47.10 | 47.10 | 341,463 |
04 Jan 2024 | 46.56 | 48.72 | 46.56 | 48.50 | 48.50 | 366,638 |
03 Jan 2024 | 46.60 | 47.40 | 46.12 | 46.56 | 46.56 | 269,731 |
02 Jan 2024 | 47.00 | 47.70 | 45.80 | 46.84 | 46.84 | 276,272 |
29 Dec 2023 | 48.20 | 48.30 | 46.72 | 46.92 | 46.92 | 162,835 |
28 Dec 2023 | 46.64 | 47.70 | 46.00 | 47.70 | 47.70 | 368,305 |
27 Dec 2023 | 47.30 | 47.30 | 45.12 | 46.96 | 46.96 | 279,462 |
22 Dec 2023 | 45.72 | 47.16 | 45.72 | 46.90 | 46.90 | 650,130 |
21 Dec 2023 | 45.48 | 46.00 | 44.80 | 46.00 | 46.00 | 464,328 |
20 Dec 2023 | 44.18 | 46.50 | 43.58 | 44.82 | 44.82 | 1,912,156 |
19 Dec 2023 | 42.36 | 44.18 | 42.34 | 44.10 | 44.10 | 500,023 |
18 Dec 2023 | 41.04 | 42.50 | 40.80 | 42.20 | 42.20 | 372,946 |
15 Dec 2023 | 40.00 | 41.00 | 39.48 | 40.68 | 40.68 | 284,204 |
14 Dec 2023 | 38.90 | 39.60 | 38.64 | 39.60 | 39.60 | 264,086 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |