Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 49.60 | 50.26 | 48.50 | 49.15 | 49.15 | 2,755,943 |
18 Apr 2024 | 50.44 | 50.54 | 49.90 | 50.40 | 50.40 | 73,460 |
17 Apr 2024 | 50.87 | 52.04 | 50.38 | 50.83 | 50.83 | 317,288 |
16 Apr 2024 | 50.07 | 51.32 | 49.95 | 51.30 | 51.30 | 138,235 |
15 Apr 2024 | 50.03 | 51.36 | 49.56 | 51.07 | 51.07 | 592,602 |
12 Apr 2024 | 50.33 | 50.60 | 49.80 | 50.21 | 50.21 | 473,821 |
11 Apr 2024 | 50.90 | 51.42 | 49.80 | 50.28 | 50.28 | 1,087,011 |
10 Apr 2024 | 51.75 | 52.10 | 51.00 | 51.36 | 51.36 | 62,690 |
09 Apr 2024 | 52.32 | 52.80 | 51.40 | 52.02 | 52.02 | 653,879 |
08 Apr 2024 | 51.08 | 52.48 | 51.06 | 52.41 | 52.41 | 568,364 |
05 Apr 2024 | 51.22 | 52.22 | 50.85 | 51.54 | 51.54 | 167,265 |
04 Apr 2024 | 51.36 | 51.92 | 51.02 | 51.21 | 51.21 | 89,247 |
03 Apr 2024 | 50.48 | 51.35 | 50.28 | 51.08 | 51.08 | 124,199 |
02 Apr 2024 | 50.76 | 51.60 | 50.36 | 51.01 | 51.01 | 2,432,027 |
28 Mar 2024 | 50.33 | 50.84 | 49.79 | 50.70 | 50.70 | 127,638 |
27 Mar 2024 | 49.85 | 50.30 | 49.53 | 49.74 | 49.74 | 502,570 |
26 Mar 2024 | 50.60 | 50.98 | 49.84 | 50.26 | 50.26 | 101,505 |
25 Mar 2024 | 50.47 | 50.90 | 50.02 | 50.38 | 50.38 | 3,777,425 |
22 Mar 2024 | 49.90 | 50.88 | 49.81 | 50.79 | 50.79 | 41,939 |
21 Mar 2024 | 50.33 | 50.64 | 49.69 | 50.35 | 50.35 | 319,582 |
20 Mar 2024 | 48.87 | 50.12 | 48.81 | 49.65 | 49.65 | 45,670 |
19 Mar 2024 | 48.31 | 48.95 | 47.97 | 48.88 | 48.88 | 234,469 |
18 Mar 2024 | 47.97 | 48.66 | 47.62 | 48.19 | 48.19 | 210,434 |
15 Mar 2024 | 48.21 | 48.32 | 47.69 | 47.96 | 47.96 | 1,398,296 |
14 Mar 2024 | 48.57 | 48.96 | 47.96 | 47.97 | 47.97 | 224,387 |
13 Mar 2024 | 49.02 | 49.22 | 48.16 | 48.29 | 48.29 | 119,641 |
12 Mar 2024 | 48.24 | 49.22 | 47.86 | 48.38 | 48.38 | 969,954 |
11 Mar 2024 | 48.74 | 48.93 | 48.09 | 48.24 | 48.24 | 125,334 |
08 Mar 2024 | 48.22 | 49.11 | 47.92 | 48.50 | 48.50 | 226,579 |
07 Mar 2024 | 48.12 | 48.90 | 47.86 | 48.72 | 48.72 | 109,294 |
06 Mar 2024 | 48.76 | 49.47 | 48.32 | 49.01 | 49.01 | 111,798 |
05 Mar 2024 | 49.02 | 49.66 | 48.46 | 48.67 | 48.67 | 2,387,644 |
04 Mar 2024 | 50.15 | 50.30 | 49.16 | 49.54 | 49.54 | 910,199 |
01 Mar 2024 | 50.17 | 50.62 | 49.66 | 50.15 | 50.15 | 470,782 |
29 Feb 2024 | 49.38 | 51.20 | 48.91 | 50.27 | 50.27 | 1,754,869 |
28 Feb 2024 | 50.13 | 50.66 | 49.31 | 49.65 | 49.65 | 97,441 |
27 Feb 2024 | 49.94 | 50.50 | 49.60 | 49.90 | 49.90 | 46,454 |
26 Feb 2024 | 49.63 | 50.22 | 49.31 | 49.65 | 49.65 | 61,509 |
23 Feb 2024 | 50.01 | 50.16 | 49.51 | 49.92 | 49.92 | 208,359 |
22 Feb 2024 | 47.69 | 51.01 | 47.28 | 50.05 | 50.05 | 359,940 |
21 Feb 2024 | 47.73 | 48.14 | 47.43 | 47.60 | 47.60 | 161,754 |
20 Feb 2024 | 46.74 | 47.85 | 46.39 | 47.17 | 47.17 | 1,224,388 |
19 Feb 2024 | 48.17 | 48.46 | 46.85 | 47.12 | 47.12 | 197,479 |
16 Feb 2024 | 48.88 | 49.34 | 48.16 | 48.69 | 48.69 | 92,724 |
15 Feb 2024 | 48.69 | 49.40 | 48.56 | 49.06 | 49.06 | 144,100 |
14 Feb 2024 | 48.88 | 49.73 | 48.40 | 48.60 | 48.60 | 287,984 |
13 Feb 2024 | 48.87 | 49.50 | 48.51 | 49.00 | 49.00 | 72,864 |
12 Feb 2024 | 48.37 | 49.20 | 48.28 | 48.56 | 48.56 | 33,047 |
09 Feb 2024 | 47.83 | 48.41 | 47.66 | 48.16 | 48.16 | 38,733 |
08 Feb 2024 | 47.74 | 48.07 | 47.49 | 47.88 | 47.88 | 62,822 |
07 Feb 2024 | 48.24 | 48.55 | 47.78 | 48.28 | 48.28 | 47,199 |
06 Feb 2024 | 47.40 | 48.52 | 46.99 | 48.48 | 48.48 | 77,821 |
05 Feb 2024 | 46.89 | 47.46 | 46.71 | 47.08 | 47.08 | 57,422 |
02 Feb 2024 | 48.01 | 48.27 | 43.20 | 47.04 | 47.04 | 440,890 |
01 Feb 2024 | 48.84 | 49.38 | 47.62 | 47.87 | 47.87 | 1,256,767 |
31 Jan 2024 | 49.13 | 49.51 | 48.85 | 49.01 | 49.01 | 52,262 |
30 Jan 2024 | 49.03 | 49.34 | 48.10 | 49.17 | 49.17 | 140,461 |
29 Jan 2024 | 49.04 | 49.52 | 48.37 | 49.13 | 49.13 | 64,418 |
26 Jan 2024 | 47.99 | 49.54 | 47.45 | 48.90 | 48.90 | 215,530 |
25 Jan 2024 | 47.76 | 48.11 | 47.35 | 47.51 | 47.51 | 25,183 |
24 Jan 2024 | 47.47 | 47.94 | 47.21 | 47.77 | 47.77 | 49,914 |
23 Jan 2024 | 47.71 | 48.05 | 47.08 | 47.27 | 47.27 | 124,837 |
22 Jan 2024 | 47.42 | 47.76 | 47.00 | 47.20 | 47.20 | 646,302 |
19 Jan 2024 | 47.90 | 48.26 | 47.10 | 47.60 | 47.60 | 1,160,905 |
18 Jan 2024 | 48.17 | 48.62 | 47.83 | 47.83 | 47.83 | 228,583 |
17 Jan 2024 | 47.77 | 48.55 | 47.56 | 47.78 | 47.78 | 168,505 |
16 Jan 2024 | 48.60 | 49.24 | 48.03 | 48.35 | 48.35 | 55,157 |
15 Jan 2024 | 49.35 | 50.14 | 48.65 | 49.15 | 49.15 | 165,623 |
12 Jan 2024 | 49.74 | 50.10 | 49.08 | 49.12 | 49.12 | 461,873 |
11 Jan 2024 | 50.46 | 50.56 | 49.33 | 49.78 | 49.78 | 523,311 |
10 Jan 2024 | 50.90 | 51.62 | 50.16 | 50.35 | 50.35 | 323,991 |
09 Jan 2024 | 51.79 | 52.72 | 50.32 | 51.63 | 51.63 | 689,437 |
08 Jan 2024 | 52.41 | 52.32 | 51.56 | 51.75 | 51.75 | 325,927 |
05 Jan 2024 | 52.55 | 53.10 | 52.10 | 52.20 | 52.20 | 392,520 |
04 Jan 2024 | 52.20 | 52.72 | 52.10 | 52.12 | 52.12 | 920,959 |
03 Jan 2024 | 52.24 | 52.70 | 51.92 | 52.00 | 52.00 | 230,609 |
02 Jan 2024 | 52.77 | 53.26 | 52.35 | 52.77 | 52.77 | 89,984 |
29 Dec 2023 | 52.94 | 53.24 | 52.52 | 52.84 | 52.84 | 109,417 |
28 Dec 2023 | 53.18 | 53.22 | 52.84 | 52.92 | 52.92 | 33,240 |
27 Dec 2023 | 53.06 | 53.08 | 52.64 | 52.90 | 52.90 | 44,556 |
22 Dec 2023 | 53.35 | 53.54 | 52.88 | 53.14 | 53.14 | 1,114,253 |
21 Dec 2023 | 53.45 | 54.54 | 53.21 | 54.01 | 54.01 | 305,910 |
20 Dec 2023 | 53.76 | 54.32 | 53.40 | 53.78 | 53.78 | 80,120 |
19 Dec 2023 | 54.37 | 54.58 | 52.68 | 53.98 | 53.98 | 1,290,216 |
18 Dec 2023 | 52.20 | 53.02 | 51.90 | 52.63 | 52.63 | 236,306 |
15 Dec 2023 | 52.12 | 52.40 | 51.64 | 52.14 | 52.14 | 173,033 |
14 Dec 2023 | 51.32 | 52.14 | 50.72 | 51.61 | 51.61 | 177,515 |
13 Dec 2023 | 50.19 | 51.06 | 49.87 | 50.69 | 50.69 | 4,960,182 |
12 Dec 2023 | 50.35 | 51.00 | 49.85 | 50.17 | 50.17 | 311,478 |
11 Dec 2023 | 51.06 | 51.35 | 50.46 | 50.93 | 50.93 | 1,437,811 |
08 Dec 2023 | 51.42 | 51.80 | 50.90 | 51.09 | 51.09 | 94,451 |
07 Dec 2023 | 51.03 | 51.56 | 50.56 | 50.93 | 50.93 | 188,248 |
06 Dec 2023 | 50.31 | 51.48 | 49.83 | 50.88 | 50.88 | 82,974 |
05 Dec 2023 | 50.01 | 50.64 | 49.69 | 49.96 | 49.96 | 5,932,749 |
04 Dec 2023 | 50.66 | 50.96 | 50.24 | 50.62 | 50.62 | 255,395 |
01 Dec 2023 | 48.55 | 51.00 | 47.91 | 50.56 | 50.56 | 191,608 |
30 Nov 2023 | 48.57 | 48.80 | 48.11 | 48.42 | 48.42 | 161,220 |
29 Nov 2023 | 48.84 | 48.98 | 48.00 | 48.18 | 48.18 | 255,454 |
28 Nov 2023 | 48.31 | 48.90 | 47.99 | 48.06 | 48.06 | 5,244,869 |
27 Nov 2023 | 48.81 | 49.18 | 48.09 | 48.26 | 48.26 | 70,229 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |