Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.53 | 47.87 | 47.22 | 47.54 | 47.54 | 18,213 |
02 May 2024 | 47.03 | 47.50 | 46.19 | 47.46 | 47.46 | 244,857 |
01 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 8,126 |
30 Apr 2024 | 47.63 | 48.36 | 46.22 | 46.82 | 46.82 | 39,603 |
29 Apr 2024 | 48.17 | 48.29 | 47.17 | 47.54 | 47.54 | 12,736 |
26 Apr 2024 | 47.83 | 48.16 | 47.25 | 47.47 | 47.47 | 89,869 |
25 Apr 2024 | 47.94 | 48.09 | 47.39 | 47.76 | 47.76 | 2,270,081 |
24 Apr 2024 | 48.78 | 48.72 | 47.91 | 48.21 | 48.21 | 208,462 |
23 Apr 2024 | 48.56 | 48.89 | 48.20 | 48.51 | 48.51 | 283,094 |
22 Apr 2024 | 48.82 | 49.15 | 48.20 | 48.50 | 48.50 | 1,522,242 |
19 Apr 2024 | 49.60 | 50.26 | 48.50 | 48.66 | 48.66 | 2,755,944 |
18 Apr 2024 | 50.44 | 50.54 | 49.90 | 49.94 | 49.94 | 73,461 |
17 Apr 2024 | 50.87 | 52.04 | 50.38 | 50.66 | 50.66 | 317,288 |
16 Apr 2024 | 50.07 | 51.32 | 49.95 | 50.52 | 50.52 | 138,235 |
15 Apr 2024 | 50.03 | 51.36 | 49.56 | 50.82 | 50.82 | 592,603 |
12 Apr 2024 | 50.33 | 50.60 | 49.80 | 49.96 | 49.96 | 473,821 |
11 Apr 2024 | 50.90 | 51.42 | 49.80 | 50.08 | 50.08 | 1,087,011 |
10 Apr 2024 | 51.75 | 52.10 | 51.00 | 51.18 | 51.18 | 62,690 |
09 Apr 2024 | 52.32 | 52.80 | 51.40 | 51.53 | 51.53 | 653,880 |
08 Apr 2024 | 51.08 | 52.48 | 51.06 | 52.26 | 52.26 | 568,365 |
05 Apr 2024 | 51.22 | 52.22 | 50.85 | 51.36 | 51.36 | 167,265 |
04 Apr 2024 | 51.36 | 51.92 | 51.02 | 51.60 | 51.60 | 89,248 |
03 Apr 2024 | 50.48 | 51.35 | 50.28 | 51.35 | 51.35 | 124,200 |
02 Apr 2024 | 50.76 | 51.60 | 50.36 | 50.48 | 50.48 | 2,432,028 |
28 Mar 2024 | 50.33 | 50.84 | 49.79 | 50.67 | 50.67 | 127,639 |
27 Mar 2024 | 49.85 | 50.30 | 49.53 | 50.11 | 50.11 | 502,571 |
26 Mar 2024 | 50.60 | 50.98 | 49.84 | 50.12 | 50.12 | 101,505 |
25 Mar 2024 | 50.47 | 50.90 | 50.02 | 50.45 | 50.45 | 3,777,426 |
22 Mar 2024 | 49.90 | 50.88 | 49.81 | 50.63 | 50.63 | 41,940 |
21 Mar 2024 | 50.33 | 50.64 | 49.69 | 50.37 | 50.37 | 319,583 |
20 Mar 2024 | 48.87 | 50.12 | 48.81 | 49.11 | 49.11 | 45,671 |
19 Mar 2024 | 48.31 | 48.95 | 47.97 | 48.35 | 48.35 | 234,469 |
18 Mar 2024 | 47.97 | 48.66 | 47.62 | 48.17 | 48.17 | 210,434 |
15 Mar 2024 | 48.21 | 48.32 | 47.69 | 48.11 | 48.11 | 1,341,060 |
14 Mar 2024 | 48.57 | 48.96 | 47.96 | 48.31 | 48.31 | 224,388 |
13 Mar 2024 | 49.02 | 49.22 | 48.16 | 48.66 | 48.66 | 119,641 |
12 Mar 2024 | 48.24 | 49.22 | 47.86 | 48.76 | 48.76 | 920,025 |
11 Mar 2024 | 48.74 | 48.93 | 48.09 | 48.38 | 48.38 | 125,335 |
08 Mar 2024 | 48.22 | 49.11 | 47.92 | 48.37 | 48.37 | 214,346 |
07 Mar 2024 | 48.12 | 48.90 | 47.86 | 48.28 | 48.28 | 109,294 |
06 Mar 2024 | 48.76 | 49.47 | 48.32 | 48.39 | 48.39 | 111,799 |
05 Mar 2024 | 49.02 | 49.66 | 48.46 | 48.77 | 48.77 | 2,387,645 |
04 Mar 2024 | 50.15 | 50.30 | 49.16 | 49.51 | 49.51 | 910,200 |
01 Mar 2024 | 50.17 | 50.62 | 49.66 | 50.42 | 50.42 | 470,782 |
29 Feb 2024 | 49.38 | 51.20 | 48.91 | 50.04 | 50.04 | 1,754,869 |
28 Feb 2024 | 50.13 | 50.66 | 49.31 | 49.45 | 49.45 | 97,442 |
27 Feb 2024 | 49.94 | 50.50 | 49.60 | 50.24 | 50.24 | 46,455 |
26 Feb 2024 | 49.63 | 50.22 | 49.31 | 50.05 | 50.05 | 61,509 |
23 Feb 2024 | 50.01 | 50.16 | 49.51 | 49.99 | 49.99 | 208,360 |
22 Feb 2024 | 47.69 | 51.01 | 47.28 | 50.71 | 50.71 | 359,940 |
21 Feb 2024 | 47.73 | 48.14 | 47.43 | 47.65 | 47.65 | 161,755 |
20 Feb 2024 | 46.74 | 47.85 | 46.39 | 47.19 | 47.19 | 1,224,389 |
19 Feb 2024 | 48.17 | 48.46 | 46.85 | 47.11 | 47.11 | 197,480 |
16 Feb 2024 | 48.88 | 49.34 | 48.16 | 48.59 | 48.59 | 92,724 |
15 Feb 2024 | 48.69 | 49.40 | 48.56 | 48.95 | 48.95 | 144,101 |
14 Feb 2024 | 48.88 | 49.73 | 48.40 | 48.57 | 48.57 | 287,985 |
13 Feb 2024 | 48.87 | 49.50 | 48.51 | 48.70 | 48.70 | 72,864 |
12 Feb 2024 | 48.37 | 49.20 | 48.28 | 49.00 | 49.00 | 33,048 |
09 Feb 2024 | 47.83 | 48.41 | 47.66 | 48.23 | 48.23 | 38,733 |
08 Feb 2024 | 47.74 | 48.07 | 47.49 | 47.99 | 47.99 | 62,823 |
07 Feb 2024 | 48.24 | 48.55 | 47.88 | 48.15 | 48.15 | 21,285 |
06 Feb 2024 | 47.40 | 48.52 | 46.99 | 48.25 | 48.25 | 77,822 |
05 Feb 2024 | 46.89 | 47.46 | 46.71 | 47.08 | 47.08 | 57,423 |
02 Feb 2024 | 48.01 | 48.27 | 43.20 | 47.69 | 47.69 | 214,345 |
01 Feb 2024 | 48.84 | 49.38 | 47.62 | 48.15 | 48.15 | 1,224,980 |
31 Jan 2024 | 49.13 | 49.51 | 48.85 | 49.07 | 49.07 | 52,262 |
30 Jan 2024 | 49.03 | 49.34 | 48.10 | 49.11 | 49.11 | 140,461 |
29 Jan 2024 | 49.04 | 49.52 | 48.37 | 49.01 | 49.01 | 64,418 |
26 Jan 2024 | 47.99 | 49.54 | 47.45 | 49.38 | 49.38 | 215,531 |
25 Jan 2024 | 47.76 | 48.11 | 47.35 | 47.84 | 47.84 | 25,183 |
24 Jan 2024 | 47.47 | 47.94 | 47.21 | 47.68 | 47.68 | 49,915 |
23 Jan 2024 | 47.71 | 48.05 | 47.08 | 47.52 | 47.52 | 124,838 |
22 Jan 2024 | 47.42 | 47.76 | 47.00 | 47.30 | 47.30 | 646,303 |
19 Jan 2024 | 47.90 | 48.26 | 47.10 | 47.43 | 47.43 | 1,160,905 |
18 Jan 2024 | 48.17 | 48.62 | 47.83 | 48.08 | 48.08 | 228,583 |
17 Jan 2024 | 47.77 | 48.55 | 47.56 | 48.01 | 48.01 | 168,505 |
16 Jan 2024 | 48.60 | 49.24 | 48.03 | 48.28 | 48.28 | 55,158 |
15 Jan 2024 | 49.38 | 50.14 | 48.65 | 48.93 | 48.93 | 165,624 |
12 Jan 2024 | 49.74 | 50.10 | 49.08 | 49.35 | 49.35 | 461,873 |
11 Jan 2024 | 50.46 | 50.56 | 49.33 | 49.82 | 49.82 | 523,311 |
10 Jan 2024 | 50.90 | 51.62 | 50.16 | 50.42 | 50.42 | 323,992 |
09 Jan 2024 | 51.79 | 52.72 | 50.32 | 51.45 | 51.45 | 689,437 |
08 Jan 2024 | 52.41 | 52.32 | 51.56 | 51.86 | 51.86 | 325,927 |
05 Jan 2024 | 52.55 | 53.10 | 52.10 | 52.57 | 52.57 | 392,521 |
04 Jan 2024 | 52.20 | 52.72 | 52.10 | 52.71 | 52.71 | 920,960 |
03 Jan 2024 | 52.24 | 52.70 | 51.92 | 52.16 | 52.16 | 230,609 |
02 Jan 2024 | 52.77 | 53.26 | 52.35 | 52.37 | 52.37 | 89,985 |
29 Dec 2023 | 52.94 | 53.24 | 52.52 | 52.76 | 52.76 | 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 | 52.96 | 52.96 | 22,570 |
22 Dec 2023 | 53.35 | 53.54 | 52.88 | 53.16 | 53.16 | 1,114,253 |
21 Dec 2023 | 53.45 | 54.54 | 53.21 | 54.31 | 54.31 | 305,911 |
20 Dec 2023 | 53.76 | 54.32 | 53.40 | 53.59 | 53.59 | 80,121 |
19 Dec 2023 | 54.37 | 54.80 | 52.68 | 54.21 | 54.21 | 1,290,217 |
18 Dec 2023 | 52.20 | 53.02 | 51.90 | 52.78 | 52.78 | 236,307 |
15 Dec 2023 | 52.12 | 52.40 | 51.64 | 52.27 | 52.27 | 173,034 |
14 Dec 2023 | 51.32 | 52.14 | 50.72 | 52.02 | 52.02 | 177,516 |
13 Dec 2023 | 50.19 | 51.06 | 49.87 | 50.94 | 50.94 | 4,946,264 |
12 Dec 2023 | 50.35 | 51.00 | 49.85 | 50.19 | 50.19 | 311,479 |
11 Dec 2023 | 51.06 | 51.35 | 50.46 | 50.67 | 50.67 | 1,437,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |