Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 58.45 | 59.55 | 57.95 | 57.95 | 57.95 | 1,719 |
24 Apr 2024 | 56.70 | 58.45 | 57.55 | 57.63 | 57.63 | 46,000 |
23 Apr 2024 | 57.08 | 57.40 | 56.95 | 57.08 | 57.08 | 21,756 |
22 Apr 2024 | 57.08 | 57.20 | 56.60 | 56.95 | 56.95 | 1,546,065 |
19 Apr 2024 | 57.17 | 57.25 | 56.05 | 56.80 | 56.80 | 39,157 |
18 Apr 2024 | 57.42 | 57.65 | 57.10 | 57.13 | 57.13 | 18,431 |
17 Apr 2024 | 57.28 | 58.45 | 57.40 | 58.10 | 58.10 | 23,051 |
16 Apr 2024 | 58.00 | 58.20 | 57.20 | 57.92 | 57.92 | 23,999 |
15 Apr 2024 | 58.45 | 59.00 | 57.65 | 59.08 | 59.08 | 115,869 |
12 Apr 2024 | 58.75 | 59.15 | 58.55 | 59.03 | 59.03 | 40,898 |
11 Apr 2024 | 57.28 | 58.80 | 56.90 | 58.60 | 58.60 | 83,518 |
10 Apr 2024 | 57.03 | 58.70 | 57.05 | 57.83 | 57.83 | 27,042 |
09 Apr 2024 | 57.13 | 57.55 | 56.29 | 57.08 | 57.08 | 146,179 |
08 Apr 2024 | 57.63 | 57.55 | 55.70 | 56.75 | 56.75 | 47,427 |
05 Apr 2024 | 58.60 | 59.20 | 58.20 | 58.80 | 58.80 | 118,730 |
04 Apr 2024 | 60.65 | 60.40 | 58.65 | 58.60 | 58.60 | 285,142 |
03 Apr 2024 | 59.33 | 61.00 | 57.80 | 60.40 | 60.40 | 38,886 |
02 Apr 2024 | 62.55 | 62.70 | 61.40 | 61.63 | 61.63 | 21,018 |
28 Mar 2024 | 61.21 | 62.51 | 61.32 | 60.57 | 60.57 | 16,943 |
27 Mar 2024 | 60.18 | 61.28 | 60.62 | 60.57 | 60.57 | 25,185 |
26 Mar 2024 | 59.71 | 60.32 | 60.00 | 59.93 | 59.93 | 28,043 |
25 Mar 2024 | 59.40 | 60.34 | 59.46 | 60.04 | 60.04 | 138,730 |
22 Mar 2024 | 59.07 | 60.10 | 59.26 | 60.16 | 60.16 | 18,241 |
21 Mar 2024 | 58.19 | 59.46 | 57.86 | 58.85 | 58.85 | 17,450 |
20 Mar 2024 | 56.92 | 58.16 | 57.02 | 57.78 | 57.78 | 13,128 |
19 Mar 2024 | 56.61 | 57.22 | 56.88 | 56.92 | 56.92 | 29,608 |
18 Mar 2024 | 57.94 | 57.52 | 56.74 | 56.84 | 56.84 | 12,001 |
15 Mar 2024 | 58.11 | 58.32 | 57.34 | 57.70 | 57.70 | 37,909 |
14 Mar 2024 | 55.58 | 58.06 | 55.82 | 57.45 | 57.45 | 71,196 |
13 Mar 2024 | 55.34 | 55.79 | 55.08 | 55.15 | 55.15 | 37,587 |
12 Mar 2024 | 54.93 | 55.58 | 54.96 | 55.36 | 55.36 | 30,200 |
11 Mar 2024 | 53.04 | 55.18 | 54.12 | 54.83 | 54.83 | 496,607 |
08 Mar 2024 | 52.77 | 53.32 | 52.54 | 53.29 | 53.29 | 43,770 |
07 Mar 2024 | 53.33 | 53.32 | 52.82 | 53.21 | 53.21 | 7,991 |
06 Mar 2024 | 52.98 | 53.58 | 52.96 | 53.35 | 53.35 | 40,570 |
05 Mar 2024 | 52.26 | 53.23 | 52.64 | 52.90 | 52.90 | 122,184 |
04 Mar 2024 | 53.55 | 52.72 | 52.34 | 52.38 | 52.38 | 16,105 |
01 Mar 2024 | 53.53 | 54.11 | 53.23 | 53.76 | 53.76 | 53,552 |
29 Feb 2024 | 51.93 | 52.22 | 51.24 | 51.81 | 51.81 | 1,448,176 |
28 Feb 2024 | 51.61 | 51.84 | 51.58 | 51.54 | 51.54 | 31,553 |
27 Feb 2024 | 51.73 | 51.87 | 51.66 | 51.48 | 51.48 | 10,356 |
26 Feb 2024 | 51.83 | 52.70 | 51.84 | 52.34 | 52.34 | 13,993 |
23 Feb 2024 | 50.97 | 51.97 | 50.40 | 51.75 | 51.75 | 10,267 |
22 Feb 2024 | 50.40 | 51.46 | 51.10 | 50.81 | 50.81 | 14,942 |
21 Feb 2024 | 49.42 | 50.29 | 49.17 | 50.17 | 50.17 | 6,704 |
20 Feb 2024 | 48.19 | 49.64 | 48.38 | 49.53 | 49.53 | 24,587 |
19 Feb 2024 | 47.20 | 48.59 | 47.52 | 48.31 | 48.31 | 30,488 |
16 Feb 2024 | 48.40 | 48.59 | 46.53 | 46.95 | 46.95 | 343,723 |
15 Feb 2024 | 51.44 | 51.90 | 48.05 | 48.72 | 48.72 | 268,552 |
14 Feb 2024 | 49.45 | 51.09 | 47.88 | 50.81 | 50.81 | 92,643 |
13 Feb 2024 | 51.83 | 53.60 | 51.32 | 52.24 | 52.24 | 66,390 |
12 Feb 2024 | 50.24 | 50.90 | 50.25 | 50.53 | 50.53 | 17,789 |
09 Feb 2024 | 50.76 | 50.58 | 50.02 | 50.26 | 50.26 | 8,772 |
08 Feb 2024 | 49.99 | 51.24 | 49.76 | 50.67 | 50.67 | 29,638 |
07 Feb 2024 | 49.74 | 50.74 | 49.52 | 50.17 | 50.17 | 29,821 |
06 Feb 2024 | 48.12 | 49.70 | 48.02 | 49.58 | 49.58 | 16,994 |
05 Feb 2024 | 47.94 | 48.47 | 48.05 | 48.37 | 48.37 | 8,994 |
02 Feb 2024 | 47.88 | 48.50 | 47.88 | 48.19 | 48.19 | 10,888 |
01 Feb 2024 | 47.92 | 48.18 | 47.73 | 48.07 | 48.07 | 17,068 |
31 Jan 2024 | 47.76 | 48.49 | 47.76 | 47.94 | 47.94 | 14,530 |
30 Jan 2024 | 47.64 | 48.20 | 47.89 | 47.81 | 47.81 | 2,909 |
29 Jan 2024 | 47.60 | 47.75 | 46.56 | 47.92 | 47.92 | 31,160 |
26 Jan 2024 | 47.75 | 47.73 | 46.78 | 47.51 | 47.51 | 18,270 |
25 Jan 2024 | 47.29 | 47.91 | 47.23 | 47.35 | 47.35 | 189,115 |
24 Jan 2024 | 46.86 | 47.45 | 46.69 | 46.95 | 46.95 | 117,273 |
23 Jan 2024 | 47.01 | 46.99 | 46.60 | 46.67 | 46.67 | 95,164 |
22 Jan 2024 | 45.92 | 47.05 | 46.50 | 46.65 | 46.65 | 36,631 |
19 Jan 2024 | 45.96 | 45.98 | 45.37 | 45.42 | 45.42 | 11,380 |
18 Jan 2024 | 45.17 | 46.33 | 45.31 | 45.85 | 45.85 | 28,904 |
17 Jan 2024 | 45.28 | 45.34 | 44.79 | 44.93 | 44.93 | 18,179 |
16 Jan 2024 | 46.22 | 46.42 | 45.48 | 45.65 | 45.65 | 17,046 |
15 Jan 2024 | 46.40 | 46.67 | 46.38 | 46.74 | 46.74 | 9,416 |
12 Jan 2024 | 45.67 | 46.83 | 46.21 | 46.78 | 46.78 | 25,039 |
11 Jan 2024 | 46.69 | 46.90 | 45.90 | 46.12 | 46.12 | 49,081 |
10 Jan 2024 | 46.94 | 46.98 | 46.18 | 46.24 | 46.24 | 26,106 |
09 Jan 2024 | 46.33 | 47.24 | 46.31 | 47.24 | 47.24 | 31,923 |
08 Jan 2024 | 44.88 | 46.19 | 44.74 | 45.56 | 45.56 | 79,213 |
05 Jan 2024 | 45.08 | 45.18 | 44.81 | 44.89 | 44.89 | 12,951 |
04 Jan 2024 | 44.82 | 45.28 | 44.76 | 44.89 | 44.89 | 58,803 |
03 Jan 2024 | 45.32 | 45.56 | 44.87 | 45.32 | 45.32 | 50,305 |
02 Jan 2024 | 46.35 | 46.38 | 45.66 | 45.87 | 45.87 | 18,717 |
29 Dec 2023 | 45.88 | 46.61 | 46.20 | 46.18 | 46.18 | 13,603 |
28 Dec 2023 | 45.24 | 46.20 | 45.29 | 45.53 | 45.53 | 84,499 |
27 Dec 2023 | 46.47 | 46.61 | 45.29 | 45.69 | 45.69 | 46,086 |
22 Dec 2023 | 47.36 | 47.47 | 46.51 | 47.40 | 47.40 | 572,868 |
21 Dec 2023 | 47.60 | 47.57 | 47.35 | 47.42 | 47.42 | 14,448 |
20 Dec 2023 | 48.12 | 48.00 | 47.54 | 47.99 | 47.99 | 826,607 |
19 Dec 2023 | 47.23 | 48.80 | 47.80 | 47.81 | 47.81 | 34,618 |
18 Dec 2023 | 47.04 | 47.30 | 46.97 | 46.91 | 46.91 | 22,209 |
15 Dec 2023 | 47.36 | 47.83 | 47.16 | 47.65 | 47.65 | 25,074 |
14 Dec 2023 | 46.87 | 47.37 | 46.50 | 46.58 | 46.58 | 30,731 |
13 Dec 2023 | 46.84 | 47.41 | 46.09 | 46.67 | 46.67 | 29,101 |
12 Dec 2023 | 46.52 | 46.89 | 46.41 | 46.65 | 46.65 | 65,946 |
11 Dec 2023 | 45.81 | 46.80 | 46.19 | 46.63 | 46.63 | 72,094 |
08 Dec 2023 | 45.61 | 45.97 | 44.90 | 45.62 | 45.62 | 51,519 |
07 Dec 2023 | 44.87 | 45.67 | 44.58 | 45.20 | 45.20 | 10,754 |
06 Dec 2023 | 44.55 | 45.20 | 44.48 | 45.15 | 45.15 | 51,315 |
05 Dec 2023 | 44.19 | 44.71 | 44.10 | 44.38 | 44.38 | 145,953 |
04 Dec 2023 | 44.18 | 44.60 | 44.20 | 44.67 | 44.67 | 39,134 |
01 Dec 2023 | 43.08 | 44.62 | 43.22 | 43.85 | 43.85 | 41,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |