Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 49.42 | 49.97 | 48.10 | 48.91 | 48.91 | 577,230 |
17 Apr 2024 | 47.21 | 49.76 | 47.00 | 49.23 | 49.23 | 384,864 |
16 Apr 2024 | 50.33 | 50.52 | 49.36 | 50.27 | 50.27 | 246,741 |
15 Apr 2024 | 50.46 | 52.12 | 50.42 | 51.07 | 51.07 | 517,950 |
12 Apr 2024 | 51.69 | 52.48 | 50.42 | 51.23 | 51.23 | 741,590 |
11 Apr 2024 | 50.17 | 51.64 | 48.86 | 50.79 | 50.79 | 1,077,232 |
10 Apr 2024 | 51.85 | 53.16 | 48.56 | 51.59 | 51.59 | 757,383 |
09 Apr 2024 | 49.33 | 51.28 | 49.04 | 50.84 | 50.84 | 652,438 |
08 Apr 2024 | 47.88 | 49.67 | 47.48 | 48.84 | 48.84 | 328,597 |
05 Apr 2024 | 47.90 | 49.10 | 47.48 | 48.04 | 48.04 | 758,822 |
04 Apr 2024 | 48.52 | 48.96 | 47.67 | 48.18 | 48.18 | 898,993 |
03 Apr 2024 | 51.08 | 51.14 | 49.12 | 49.79 | 49.79 | 380,811 |
02 Apr 2024 | 52.38 | 53.38 | 51.16 | 52.64 | 52.64 | 4,746,842 |
28 Mar 2024 | 50.44 | 52.88 | 50.12 | 52.56 | 52.56 | 838,231 |
27 Mar 2024 | 51.63 | 51.98 | 50.10 | 50.47 | 50.47 | 2,273,725 |
26 Mar 2024 | 49.81 | 51.90 | 49.59 | 51.67 | 51.67 | 270,185 |
25 Mar 2024 | 51.44 | 52.02 | 49.19 | 49.24 | 49.24 | 1,452,228 |
22 Mar 2024 | 55.69 | 57.68 | 51.70 | 52.88 | 52.88 | 932,892 |
21 Mar 2024 | 56.08 | 57.26 | 56.14 | 56.94 | 56.94 | 898,829 |
20 Mar 2024 | 55.13 | 55.50 | 54.72 | 55.22 | 55.22 | 461,002 |
19 Mar 2024 | 54.72 | 55.60 | 54.36 | 55.51 | 55.51 | 408,688 |
18 Mar 2024 | 55.34 | 56.28 | 54.44 | 55.39 | 55.39 | 6,946,320 |
15 Mar 2024 | 54.81 | 55.70 | 54.20 | 55.19 | 55.19 | 308,811 |
14 Mar 2024 | 56.02 | 56.42 | 54.90 | 55.34 | 55.34 | 638,217 |
13 Mar 2024 | 57.18 | 57.36 | 55.08 | 56.02 | 56.02 | 4,290,710 |
12 Mar 2024 | 58.66 | 59.54 | 58.06 | 58.64 | 58.64 | 709,778 |
11 Mar 2024 | 58.19 | 59.44 | 57.84 | 58.38 | 58.38 | 187,436 |
08 Mar 2024 | 58.87 | 59.56 | 58.32 | 58.90 | 58.90 | 859,308 |
07 Mar 2024 | 57.66 | 59.04 | 57.00 | 58.79 | 58.79 | 1,241,906 |
06 Mar 2024 | 56.82 | 58.82 | 56.60 | 58.39 | 58.39 | 726,399 |
05 Mar 2024 | 57.57 | 58.43 | 56.89 | 56.91 | 56.91 | 2,142,445 |
04 Mar 2024 | 59.15 | 59.22 | 57.78 | 58.38 | 58.38 | 747,794 |
01 Mar 2024 | 57.86 | 59.44 | 57.84 | 58.52 | 58.52 | 252,238 |
29 Feb 2024 | 58.78 | 59.14 | 57.10 | 57.79 | 57.79 | 923,899 |
28 Feb 2024 | 58.42 | 58.48 | 57.38 | 58.33 | 58.33 | 1,111,083 |
27 Feb 2024 | 56.61 | 58.30 | 56.50 | 57.50 | 57.50 | 782,339 |
26 Feb 2024 | 58.37 | 58.32 | 56.26 | 57.37 | 57.37 | 652,189 |
23 Feb 2024 | 58.40 | 58.46 | 56.22 | 57.28 | 57.28 | 1,551,344 |
22 Feb 2024 | 59.67 | 60.08 | 58.13 | 58.18 | 58.18 | 717,164 |
21 Feb 2024 | 59.54 | 59.94 | 58.80 | 59.33 | 59.33 | 694,909 |
20 Feb 2024 | 58.09 | 59.36 | 57.36 | 57.52 | 57.52 | 421,015 |
19 Feb 2024 | 58.11 | 60.38 | 57.46 | 58.44 | 58.44 | 1,045,765 |
16 Feb 2024 | 63.36 | 65.57 | 58.16 | 59.20 | 59.20 | 4,286,439 |
15 Feb 2024 | 66.44 | 68.66 | 66.42 | 67.70 | 67.70 | 1,056,961 |
14 Feb 2024 | 63.91 | 66.50 | 63.40 | 65.44 | 65.44 | 396,610 |
13 Feb 2024 | 66.44 | 66.52 | 63.68 | 66.03 | 66.03 | 721,550 |
12 Feb 2024 | 64.53 | 66.86 | 64.58 | 66.29 | 66.29 | 741,184 |
09 Feb 2024 | 64.53 | 65.42 | 64.18 | 64.58 | 64.58 | 961,110 |
08 Feb 2024 | 64.55 | 65.16 | 63.80 | 64.35 | 64.35 | 2,438,455 |
07 Feb 2024 | 62.64 | 64.74 | 62.56 | 64.30 | 64.30 | 419,286 |
06 Feb 2024 | 60.59 | 61.86 | 59.84 | 60.91 | 60.91 | 979,168 |
05 Feb 2024 | 61.53 | 61.84 | 60.34 | 61.19 | 61.19 | 1,297,873 |
02 Feb 2024 | 64.10 | 64.70 | 61.54 | 63.17 | 63.17 | 2,089,081 |
01 Feb 2024 | 61.84 | 64.46 | 61.22 | 61.72 | 61.72 | 128,800 |
31 Jan 2024 | 62.15 | 63.06 | 61.56 | 62.73 | 62.73 | 678,005 |
30 Jan 2024 | 63.30 | 63.58 | 61.62 | 61.99 | 61.99 | 1,473,645 |
29 Jan 2024 | 62.91 | 63.16 | 61.10 | 62.42 | 62.42 | 439,325 |
26 Jan 2024 | 62.07 | 63.48 | 61.60 | 62.10 | 62.10 | 3,247,726 |
25 Jan 2024 | 61.12 | 61.78 | 60.48 | 61.38 | 61.38 | 697,286 |
24 Jan 2024 | 61.00 | 62.64 | 59.72 | 60.99 | 60.99 | 1,088,218 |
23 Jan 2024 | 58.72 | 60.40 | 58.72 | 58.94 | 58.94 | 760,798 |
22 Jan 2024 | 59.17 | 59.42 | 57.58 | 58.38 | 58.38 | 615,861 |
19 Jan 2024 | 60.30 | 60.68 | 58.74 | 59.21 | 59.21 | 561,434 |
18 Jan 2024 | 58.76 | 60.54 | 58.00 | 60.05 | 60.05 | 745,345 |
17 Jan 2024 | 59.85 | 60.08 | 58.54 | 58.71 | 58.71 | 1,169,561 |
16 Jan 2024 | 61.45 | 62.26 | 60.36 | 60.93 | 60.93 | 551,049 |
15 Jan 2024 | 64.73 | 64.86 | 62.42 | 62.53 | 62.53 | 825,753 |
12 Jan 2024 | 65.18 | 66.20 | 64.58 | 64.82 | 64.82 | 623,556 |
11 Jan 2024 | 65.74 | 67.22 | 65.50 | 65.62 | 65.62 | 435,601 |
10 Jan 2024 | 66.11 | 66.80 | 65.06 | 66.12 | 66.12 | 470,582 |
09 Jan 2024 | 69.21 | 69.26 | 66.08 | 66.40 | 66.40 | 9,099,652 |
08 Jan 2024 | 68.80 | 69.48 | 67.90 | 68.10 | 68.10 | 447,882 |
05 Jan 2024 | 68.98 | 69.92 | 68.16 | 68.65 | 68.65 | 551,710 |
04 Jan 2024 | 68.08 | 68.96 | 67.54 | 68.12 | 68.12 | 151,316 |
03 Jan 2024 | 69.43 | 69.62 | 67.10 | 67.72 | 67.72 | 8,917,420 |
02 Jan 2024 | 71.11 | 71.26 | 68.86 | 69.85 | 69.85 | 621,455 |
29 Dec 2023 | 71.17 | 71.86 | 70.64 | 71.00 | 71.00 | 342,586 |
28 Dec 2023 | 70.95 | 71.90 | 70.50 | 71.03 | 71.03 | 518,589 |
27 Dec 2023 | 71.44 | 71.60 | 69.98 | 70.82 | 70.82 | 377,678 |
22 Dec 2023 | 71.50 | 73.12 | 71.36 | 72.75 | 72.75 | 214,541 |
21 Dec 2023 | 71.85 | 72.72 | 70.92 | 72.37 | 72.37 | 374,635 |
20 Dec 2023 | 74.19 | 75.02 | 72.40 | 73.19 | 73.19 | 876,245 |
19 Dec 2023 | 74.15 | 74.58 | 73.44 | 74.18 | 74.18 | 531,033 |
18 Dec 2023 | 74.66 | 75.76 | 73.42 | 74.17 | 74.17 | 694,811 |
15 Dec 2023 | 75.20 | 76.18 | 73.74 | 74.70 | 74.70 | 1,473,988 |
14 Dec 2023 | 72.10 | 75.06 | 72.02 | 73.21 | 73.21 | 886,551 |
13 Dec 2023 | 69.12 | 69.96 | 67.88 | 68.19 | 68.19 | 711,489 |
12 Dec 2023 | 71.50 | 71.78 | 69.02 | 70.21 | 70.21 | 383,472 |
11 Dec 2023 | 70.37 | 72.30 | 70.00 | 71.43 | 71.43 | 654,986 |
08 Dec 2023 | 66.70 | 69.68 | 66.62 | 69.23 | 69.23 | 752,655 |
07 Dec 2023 | 68.10 | 68.32 | 66.22 | 67.42 | 67.42 | 2,144,221 |
06 Dec 2023 | 64.75 | 68.56 | 64.60 | 67.07 | 67.07 | 1,142,343 |
05 Dec 2023 | 62.23 | 64.66 | 61.92 | 62.36 | 62.36 | 1,216,135 |
04 Dec 2023 | 63.01 | 63.44 | 62.16 | 62.31 | 62.31 | 11,462,380 |
01 Dec 2023 | 61.76 | 62.86 | 61.26 | 62.14 | 62.14 | 557,094 |
30 Nov 2023 | 62.58 | 62.98 | 61.95 | 62.54 | 62.54 | 1,326,281 |
29 Nov 2023 | 61.21 | 63.28 | 60.82 | 62.66 | 62.66 | 496,352 |
28 Nov 2023 | 63.09 | 63.78 | 61.16 | 61.65 | 61.65 | 1,462,849 |
27 Nov 2023 | 63.77 | 64.40 | 62.82 | 63.03 | 63.03 | 2,581,540 |
24 Nov 2023 | 63.83 | 64.28 | 62.86 | 63.68 | 63.68 | 521,975 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |