Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 50.76 | 51.12 | 49.96 | 49.97 | 49.97 | 584,882 |
14 May 2024 | 50.18 | 50.76 | 50.04 | 50.48 | 50.48 | 1,032,509 |
13 May 2024 | 49.65 | 50.34 | 49.20 | 50.11 | 50.11 | 233,684 |
10 May 2024 | 49.88 | 50.18 | 49.33 | 49.57 | 49.57 | 71,854 |
09 May 2024 | 49.20 | 49.92 | 48.83 | 49.81 | 49.81 | 116,299 |
08 May 2024 | 49.56 | 49.63 | 48.62 | 49.28 | 49.28 | 42,991 |
07 May 2024 | 49.38 | 49.80 | 48.83 | 49.74 | 49.74 | 28,053 |
03 May 2024 | 48.34 | 49.30 | 47.75 | 48.73 | 48.73 | 25,695 |
02 May 2024 | 48.04 | 48.34 | 47.52 | 48.03 | 48.03 | 275,890 |
01 May 2024 | 47.93 | 47.93 | 47.93 | 47.86 | 47.86 | 3,360 |
30 Apr 2024 | 49.20 | 49.84 | 47.63 | 47.86 | 47.86 | 71,363 |
29 Apr 2024 | 49.53 | 49.79 | 48.95 | 49.42 | 49.42 | 26,681 |
26 Apr 2024 | 49.28 | 49.76 | 48.76 | 49.69 | 49.69 | 86,291 |
25 Apr 2024 | 49.31 | 49.64 | 48.62 | 48.84 | 48.84 | 68,675 |
24 Apr 2024 | 49.56 | 49.68 | 49.06 | 49.47 | 49.47 | 1,038,607 |
23 Apr 2024 | 49.50 | 49.84 | 48.85 | 49.42 | 49.42 | 164,337 |
22 Apr 2024 | 49.19 | 49.50 | 48.12 | 49.19 | 49.19 | 1,354,016 |
19 Apr 2024 | 48.85 | 49.68 | 48.24 | 48.95 | 48.95 | 46,320 |
18 Apr 2024 | 49.24 | 49.52 | 48.73 | 49.44 | 49.44 | 1,492,439 |
17 Apr 2024 | 49.38 | 49.86 | 48.94 | 49.13 | 49.13 | 549,605 |
16 Apr 2024 | 49.58 | 50.88 | 49.08 | 49.22 | 49.22 | 300,189 |
15 Apr 2024 | 50.72 | 51.48 | 50.30 | 50.84 | 50.84 | 848,720 |
12 Apr 2024 | 51.58 | 51.94 | 50.34 | 50.38 | 50.38 | 305,006 |
11 Apr 2024 | 51.47 | 51.86 | 50.74 | 51.06 | 51.06 | 1,450,764 |
10 Apr 2024 | 51.71 | 52.26 | 51.06 | 51.50 | 51.50 | 122,413 |
09 Apr 2024 | 51.44 | 51.80 | 51.16 | 51.48 | 51.48 | 213,162 |
08 Apr 2024 | 51.03 | 51.66 | 50.82 | 51.57 | 51.57 | 570,177 |
05 Apr 2024 | 51.15 | 51.80 | 50.14 | 50.64 | 50.64 | 87,752 |
04 Apr 2024 | 50.76 | 51.60 | 50.70 | 51.46 | 51.46 | 134,832 |
03 Apr 2024 | 49.06 | 50.72 | 48.91 | 50.49 | 50.49 | 240,210 |
02 Apr 2024 | 48.74 | 49.12 | 48.48 | 48.88 | 48.88 | 165,620 |
28 Mar 2024 | 49.13 | 49.44 | 48.74 | 49.08 | 49.08 | 248,533 |
27 Mar 2024 | 49.14 | 49.52 | 48.65 | 49.05 | 49.05 | 199,508 |
26 Mar 2024 | 49.10 | 49.47 | 48.38 | 49.37 | 49.37 | 173,212 |
25 Mar 2024 | 49.06 | 49.53 | 48.29 | 48.53 | 48.53 | 116,571 |
22 Mar 2024 | 48.51 | 50.36 | 48.25 | 48.99 | 48.99 | 284,210 |
21 Mar 2024 | 48.82 | 49.36 | 47.94 | 48.65 | 48.65 | 235,459 |
20 Mar 2024 | 48.40 | 48.79 | 48.03 | 48.69 | 48.69 | 255,363 |
19 Mar 2024 | 48.38 | 48.73 | 48.04 | 48.51 | 48.51 | 179,343 |
18 Mar 2024 | 47.52 | 48.46 | 47.46 | 48.34 | 48.34 | 773,522 |
15 Mar 2024 | 47.10 | 47.91 | 46.68 | 47.53 | 47.53 | 108,545 |
14 Mar 2024 | 47.60 | 48.13 | 46.90 | 46.99 | 46.99 | 114,137 |
13 Mar 2024 | 48.83 | 49.15 | 47.26 | 47.53 | 47.53 | 1,268,593 |
12 Mar 2024 | 46.72 | 49.05 | 46.20 | 49.08 | 49.08 | 263,999 |
11 Mar 2024 | 46.42 | 46.84 | 46.14 | 46.74 | 46.74 | 307,015 |
08 Mar 2024 | 47.00 | 47.34 | 46.30 | 46.74 | 46.74 | 50,803 |
07 Mar 2024 | 47.47 | 47.93 | 46.50 | 47.01 | 47.01 | 87,023 |
06 Mar 2024 | 48.24 | 48.47 | 47.50 | 47.53 | 47.53 | 537,503 |
05 Mar 2024 | 48.42 | 48.41 | 47.56 | 48.16 | 48.16 | 88,961 |
04 Mar 2024 | 49.15 | 49.09 | 48.22 | 48.40 | 48.40 | 60,715 |
01 Mar 2024 | 49.82 | 50.72 | 47.96 | 48.93 | 48.93 | 256,032 |
29 Feb 2024 | 49.67 | 50.04 | 49.16 | 49.40 | 49.40 | 372,352 |
28 Feb 2024 | 49.67 | 49.93 | 49.08 | 49.24 | 49.24 | 144,106 |
27 Feb 2024 | 48.85 | 50.14 | 48.60 | 49.55 | 49.55 | 1,627,441 |
26 Feb 2024 | 48.74 | 49.13 | 48.38 | 48.81 | 48.81 | 74,140 |
23 Feb 2024 | 48.24 | 49.38 | 48.17 | 48.72 | 48.72 | 178,765 |
22 Feb 2024 | 46.35 | 48.26 | 45.32 | 48.06 | 48.06 | 259,033 |
21 Feb 2024 | 45.22 | 45.97 | 44.86 | 45.61 | 45.61 | 120,724 |
20 Feb 2024 | 45.81 | 46.34 | 44.87 | 45.06 | 45.06 | 293,012 |
19 Feb 2024 | 47.46 | 47.77 | 45.79 | 45.92 | 45.92 | 220,236 |
16 Feb 2024 | 47.13 | 48.02 | 47.01 | 47.56 | 47.56 | 129,430 |
15 Feb 2024 | 46.22 | 46.99 | 45.70 | 46.76 | 46.76 | 155,154 |
14 Feb 2024 | 46.04 | 46.15 | 45.55 | 45.88 | 45.88 | 241,201 |
13 Feb 2024 | 46.42 | 47.03 | 45.96 | 46.17 | 46.17 | 155,104 |
12 Feb 2024 | 46.19 | 46.82 | 45.71 | 46.38 | 46.38 | 178,760 |
09 Feb 2024 | 46.22 | 46.53 | 45.63 | 46.06 | 46.06 | 92,920 |
08 Feb 2024 | 45.76 | 46.18 | 45.40 | 45.88 | 45.88 | 79,872 |
07 Feb 2024 | 45.73 | 46.52 | 45.43 | 45.99 | 45.99 | 153,719 |
06 Feb 2024 | 46.53 | 46.73 | 45.40 | 45.85 | 45.85 | 196,802 |
05 Feb 2024 | 47.01 | 47.08 | 46.01 | 46.09 | 46.09 | 347,257 |
02 Feb 2024 | 46.60 | 47.83 | 45.81 | 46.99 | 46.99 | 230,068 |
01 Feb 2024 | 46.24 | 46.78 | 45.87 | 45.92 | 45.92 | 972,549 |
31 Jan 2024 | 45.81 | 46.85 | 45.50 | 46.67 | 46.67 | 89,735 |
30 Jan 2024 | 45.85 | 46.15 | 45.23 | 45.89 | 45.89 | 135,521 |
29 Jan 2024 | 45.73 | 46.08 | 44.64 | 45.42 | 45.42 | 900,946 |
26 Jan 2024 | 45.15 | 46.12 | 44.82 | 45.79 | 45.79 | 113,477 |
25 Jan 2024 | 45.51 | 45.89 | 44.98 | 45.04 | 45.04 | 97,919 |
24 Jan 2024 | 45.63 | 46.01 | 44.75 | 45.74 | 45.74 | 221,470 |
23 Jan 2024 | 43.92 | 45.43 | 43.48 | 45.13 | 45.13 | 553,673 |
22 Jan 2024 | 43.80 | 44.19 | 43.17 | 43.65 | 43.65 | 487,925 |
19 Jan 2024 | 44.42 | 44.69 | 43.28 | 43.42 | 43.42 | 171,282 |
18 Jan 2024 | 44.06 | 44.55 | 43.80 | 44.28 | 44.28 | 430,008 |
17 Jan 2024 | 43.67 | 44.73 | 43.33 | 44.17 | 44.17 | 339,858 |
16 Jan 2024 | 45.04 | 45.03 | 44.00 | 44.29 | 44.29 | 873,174 |
15 Jan 2024 | 44.85 | 45.38 | 44.62 | 45.17 | 45.17 | 178,070 |
12 Jan 2024 | 46.26 | 46.54 | 44.85 | 44.97 | 44.97 | 132,313 |
11 Jan 2024 | 46.85 | 47.07 | 46.05 | 46.29 | 46.29 | 111,915 |
10 Jan 2024 | 46.53 | 47.03 | 46.23 | 46.42 | 46.42 | 133,819 |
09 Jan 2024 | 46.73 | 46.86 | 46.03 | 46.47 | 46.47 | 504,365 |
08 Jan 2024 | 45.97 | 46.59 | 45.73 | 46.47 | 46.47 | 180,319 |
05 Jan 2024 | 45.92 | 46.30 | 45.43 | 45.99 | 45.99 | 546,371 |
04 Jan 2024 | 46.07 | 46.40 | 45.72 | 46.24 | 46.24 | 72,617 |
03 Jan 2024 | 46.71 | 47.11 | 45.68 | 45.83 | 45.83 | 144,886 |
02 Jan 2024 | 46.53 | 47.28 | 45.82 | 47.00 | 47.00 | 131,646 |
29 Dec 2023 | 46.44 | 47.50 | 46.00 | 46.40 | 46.40 | 86,332 |
28 Dec 2023 | 46.69 | 46.93 | 46.25 | 46.43 | 46.43 | 119,140 |
27 Dec 2023 | 46.79 | 47.00 | 46.47 | 46.76 | 46.76 | 49,156 |
22 Dec 2023 | 46.58 | 47.09 | 46.33 | 46.78 | 46.78 | 79,341 |
21 Dec 2023 | 46.69 | 47.60 | 45.95 | 46.64 | 46.64 | 160,166 |
20 Dec 2023 | 47.63 | 48.08 | 47.16 | 47.24 | 47.24 | 215,414 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |