Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.38 | 48.50 | 47.11 | 47.96 | 47.96 | 105,700 |
02 May 2024 | 52.39 | 50.26 | 47.61 | 47.35 | 47.35 | 119,280 |
01 May 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
30 Apr 2024 | 51.50 | 52.08 | 50.52 | 50.56 | 50.56 | 162,076 |
29 Apr 2024 | 51.23 | 51.74 | 50.86 | 51.42 | 51.42 | 167,234 |
26 Apr 2024 | 51.09 | 51.68 | 50.18 | 51.18 | 51.18 | 46,177 |
25 Apr 2024 | 50.82 | 50.94 | 50.30 | 50.62 | 50.62 | 683,872 |
24 Apr 2024 | 50.88 | 51.22 | 50.46 | 50.71 | 50.71 | 73,455 |
23 Apr 2024 | 50.89 | 51.12 | 50.60 | 51.11 | 51.11 | 21,390 |
22 Apr 2024 | 49.92 | 50.94 | 49.12 | 50.58 | 50.58 | 38,198 |
19 Apr 2024 | 49.28 | 50.10 | 48.73 | 49.63 | 49.63 | 56,863 |
18 Apr 2024 | 49.53 | 50.10 | 49.20 | 49.99 | 49.99 | 54,640 |
17 Apr 2024 | 49.10 | 49.71 | 48.86 | 49.06 | 49.06 | 57,880 |
16 Apr 2024 | 49.06 | 51.08 | 48.28 | 48.60 | 48.60 | 79,295 |
15 Apr 2024 | 50.52 | 52.44 | 49.52 | 49.78 | 49.78 | 120,827 |
12 Apr 2024 | 52.77 | 52.98 | 50.62 | 50.70 | 50.70 | 358,635 |
11 Apr 2024 | 52.04 | 53.00 | 51.68 | 52.51 | 52.51 | 50,743 |
10 Apr 2024 | 51.65 | 53.32 | 51.20 | 52.29 | 52.29 | 372,792 |
09 Apr 2024 | 52.53 | 53.08 | 51.23 | 52.55 | 52.55 | 166,103 |
08 Apr 2024 | 49.72 | 52.01 | 49.17 | 51.87 | 51.87 | 469,637 |
05 Apr 2024 | 50.09 | 50.40 | 48.92 | 49.53 | 49.53 | 126,735 |
04 Apr 2024 | 51.95 | 52.26 | 50.78 | 50.95 | 50.95 | 178,112 |
03 Apr 2024 | 52.63 | 52.72 | 51.60 | 51.96 | 51.96 | 225,876 |
02 Apr 2024 | 54.09 | 54.96 | 52.60 | 52.73 | 52.73 | 89,564 |
28 Mar 2024 | 55.02 | 55.64 | 54.60 | 54.85 | 54.85 | 102,097 |
27 Mar 2024 | 54.60 | 55.32 | 54.12 | 54.75 | 54.75 | 144,571 |
26 Mar 2024 | 53.78 | 54.40 | 53.04 | 54.08 | 54.08 | 84,767 |
25 Mar 2024 | 51.66 | 54.14 | 51.32 | 53.77 | 53.77 | 111,773 |
22 Mar 2024 | 52.70 | 52.92 | 51.42 | 52.12 | 52.12 | 67,140 |
21 Mar 2024 | 53.99 | 54.26 | 52.64 | 52.76 | 52.76 | 112,191 |
20 Mar 2024 | 52.11 | 53.70 | 51.60 | 53.41 | 53.41 | 199,441 |
19 Mar 2024 | 53.29 | 53.98 | 52.58 | 53.12 | 53.12 | 90,653 |
18 Mar 2024 | 54.58 | 54.92 | 53.36 | 53.80 | 53.80 | 59,201 |
15 Mar 2024 | 55.48 | 55.98 | 53.92 | 54.69 | 54.69 | 86,741 |
14 Mar 2024 | 56.10 | 57.06 | 55.64 | 55.95 | 55.95 | 32,818 |
13 Mar 2024 | 55.40 | 56.88 | 54.98 | 56.33 | 56.33 | 71,969 |
12 Mar 2024 | 55.45 | 55.88 | 54.28 | 55.33 | 55.33 | 126,908 |
11 Mar 2024 | 55.90 | 56.98 | 55.00 | 55.27 | 55.27 | 84,733 |
08 Mar 2024 | 54.25 | 56.58 | 54.06 | 56.18 | 56.18 | 590,737 |
07 Mar 2024 | 52.65 | 57.00 | 50.62 | 54.65 | 54.65 | 1,907,004 |
06 Mar 2024 | 62.94 | 63.46 | 62.08 | 62.70 | 62.70 | 195,036 |
05 Mar 2024 | 63.25 | 63.42 | 62.12 | 62.86 | 62.86 | 63,178 |
04 Mar 2024 | 63.75 | 64.44 | 63.42 | 63.74 | 63.74 | 117,376 |
01 Mar 2024 | 63.28 | 63.92 | 62.44 | 63.76 | 63.76 | 38,969 |
29 Feb 2024 | 63.83 | 64.44 | 62.78 | 63.07 | 63.07 | 107,246 |
28 Feb 2024 | 63.78 | 64.12 | 62.94 | 63.65 | 63.65 | 269,038 |
27 Feb 2024 | 63.64 | 64.06 | 63.14 | 63.34 | 63.34 | 258,588 |
26 Feb 2024 | 63.17 | 64.08 | 62.72 | 63.72 | 63.72 | 81,560 |
23 Feb 2024 | 64.07 | 64.34 | 63.00 | 63.48 | 63.48 | 212,678 |
22 Feb 2024 | 64.25 | 64.88 | 63.20 | 63.96 | 63.96 | 233,492 |
21 Feb 2024 | 62.40 | 63.66 | 62.14 | 63.58 | 63.58 | 341,314 |
20 Feb 2024 | 62.90 | 63.24 | 61.56 | 62.50 | 62.50 | 84,932 |
19 Feb 2024 | 63.05 | 63.54 | 62.68 | 63.19 | 63.19 | 247,108 |
16 Feb 2024 | 63.73 | 64.30 | 62.84 | 63.73 | 63.73 | 194,700 |
15 Feb 2024 | 63.73 | 64.32 | 62.94 | 63.37 | 63.37 | 33,729 |
14 Feb 2024 | 61.74 | 63.38 | 61.68 | 63.36 | 63.36 | 284,768 |
13 Feb 2024 | 61.95 | 62.68 | 61.42 | 61.94 | 61.94 | 612,420 |
12 Feb 2024 | 60.76 | 62.50 | 59.90 | 62.24 | 62.24 | 628,831 |
09 Feb 2024 | 59.01 | 60.28 | 58.48 | 60.12 | 60.12 | 58,992 |
08 Feb 2024 | 57.19 | 58.96 | 56.84 | 58.98 | 58.98 | 272,568 |
07 Feb 2024 | 57.43 | 57.94 | 56.96 | 57.22 | 57.22 | 195,386 |
06 Feb 2024 | 56.99 | 57.46 | 56.28 | 57.37 | 57.37 | 44,871 |
05 Feb 2024 | 56.95 | 57.40 | 56.10 | 56.53 | 56.53 | 74,148 |
02 Feb 2024 | 57.17 | 57.70 | 56.52 | 57.10 | 57.10 | 201,555 |
01 Feb 2024 | 57.10 | 58.50 | 56.54 | 56.83 | 56.83 | 138,785 |
31 Jan 2024 | 59.24 | 59.78 | 57.98 | 58.24 | 58.24 | 165,266 |
30 Jan 2024 | 59.27 | 59.98 | 58.60 | 59.69 | 59.69 | 44,039 |
29 Jan 2024 | 59.46 | 60.44 | 58.38 | 58.76 | 58.76 | 68,458 |
26 Jan 2024 | 58.95 | 60.34 | 58.84 | 60.15 | 60.15 | 113,014 |
25 Jan 2024 | 58.57 | 59.02 | 57.82 | 58.46 | 58.46 | 164,140 |
24 Jan 2024 | 59.36 | 60.26 | 58.24 | 58.53 | 58.53 | 67,137 |
23 Jan 2024 | 58.34 | 58.84 | 57.44 | 58.68 | 58.68 | 83,951 |
22 Jan 2024 | 58.88 | 59.06 | 57.46 | 57.98 | 57.98 | 140,946 |
19 Jan 2024 | 58.75 | 59.26 | 57.44 | 57.84 | 57.84 | 192,526 |
18 Jan 2024 | 59.10 | 59.78 | 57.42 | 58.24 | 58.24 | 90,224 |
17 Jan 2024 | 59.15 | 60.26 | 56.88 | 57.91 | 57.91 | 123,669 |
16 Jan 2024 | 62.03 | 64.52 | 56.40 | 59.90 | 59.90 | 651,871 |
15 Jan 2024 | 66.62 | 67.28 | 66.10 | 66.11 | 66.11 | 121,251 |
12 Jan 2024 | 65.86 | 67.88 | 65.50 | 66.47 | 66.47 | 68,456 |
11 Jan 2024 | 66.77 | 67.40 | 64.32 | 66.34 | 66.34 | 86,707 |
10 Jan 2024 | 64.31 | 66.36 | 63.84 | 66.50 | 66.50 | 126,819 |
09 Jan 2024 | 65.45 | 65.98 | 63.84 | 64.29 | 64.29 | 160,822 |
08 Jan 2024 | 63.50 | 65.22 | 63.16 | 65.07 | 65.07 | 489,082 |
05 Jan 2024 | 63.59 | 64.16 | 62.62 | 63.97 | 63.97 | 34,597 |
04 Jan 2024 | 64.58 | 65.06 | 63.16 | 63.91 | 63.91 | 49,056 |
03 Jan 2024 | 65.55 | 66.30 | 64.42 | 64.63 | 64.63 | 25,912 |
02 Jan 2024 | 67.74 | 68.16 | 65.90 | 66.21 | 66.21 | 142,843 |
29 Dec 2023 | 66.75 | 67.52 | 66.66 | 67.22 | 67.22 | 81,465 |
28 Dec 2023 | 66.92 | 67.10 | 66.30 | 66.58 | 66.58 | 81,908 |
27 Dec 2023 | 67.20 | 67.58 | 66.40 | 66.34 | 66.34 | 23,057 |
22 Dec 2023 | 66.99 | 67.36 | 66.58 | 66.68 | 66.68 | 24,053 |
21 Dec 2023 | 67.55 | 68.36 | 67.08 | 67.42 | 67.42 | 17,705 |
20 Dec 2023 | 67.87 | 68.16 | 66.68 | 67.97 | 67.97 | 577,017 |
19 Dec 2023 | 67.84 | 68.02 | 66.86 | 67.58 | 67.58 | 69,730 |
18 Dec 2023 | 68.42 | 68.56 | 67.20 | 67.86 | 67.86 | 699,760 |
15 Dec 2023 | 70.08 | 70.80 | 68.50 | 68.68 | 68.68 | 62,457 |
14 Dec 2023 | 68.92 | 70.24 | 67.16 | 69.72 | 69.72 | 178,604 |
13 Dec 2023 | 67.50 | 68.48 | 66.94 | 67.88 | 67.88 | 175,179 |
12 Dec 2023 | 68.19 | 68.66 | 67.94 | 68.14 | 68.14 | 155,719 |
11 Dec 2023 | 66.86 | 68.02 | 66.36 | 67.88 | 67.88 | 122,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |