Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 47.55 | 49.55 | 47.10 | 48.85 | 48.85 | 5,021,187 |
25 Apr 2024 | 47.00 | 48.04 | 46.10 | 47.25 | 47.25 | 3,789,004 |
24 Apr 2024 | 48.40 | 49.05 | 47.25 | 47.65 | 47.65 | 1,367,162 |
23 Apr 2024 | 47.50 | 49.45 | 47.50 | 48.30 | 48.30 | 4,991,691 |
22 Apr 2024 | 46.60 | 48.35 | 46.50 | 47.50 | 47.50 | 796,994 |
19 Apr 2024 | 49.25 | 49.30 | 46.25 | 46.40 | 46.40 | 1,037,137 |
18 Apr 2024 | 48.00 | 48.05 | 46.25 | 47.50 | 47.50 | 1,479,662 |
17 Apr 2024 | 45.60 | 46.55 | 45.40 | 45.90 | 45.90 | 943,120 |
16 Apr 2024 | 46.70 | 46.70 | 44.98 | 45.60 | 45.60 | 1,389,957 |
15 Apr 2024 | 47.15 | 48.10 | 46.95 | 47.15 | 47.15 | 1,020,033 |
12 Apr 2024 | 49.50 | 49.50 | 47.10 | 47.55 | 47.55 | 1,757,972 |
11 Apr 2024 | 46.90 | 48.95 | 46.60 | 47.25 | 47.25 | 1,002,739 |
10 Apr 2024 | 49.50 | 49.50 | 46.75 | 46.95 | 46.95 | 1,568,382 |
09 Apr 2024 | 43.75 | 47.70 | 43.75 | 47.40 | 47.40 | 2,140,247 |
08 Apr 2024 | 42.50 | 48.35 | 42.50 | 46.15 | 46.15 | 3,497,611 |
05 Apr 2024 | 46.80 | 46.80 | 44.60 | 44.60 | 44.60 | 1,506,765 |
04 Apr 2024 | 46.65 | 46.75 | 45.70 | 45.90 | 45.90 | 586,283 |
03 Apr 2024 | 47.40 | 49.45 | 45.90 | 45.90 | 45.90 | 1,950,762 |
02 Apr 2024 | 48.90 | 49.35 | 46.22 | 46.25 | 46.25 | 2,805,479 |
28 Mar 2024 | 47.00 | 48.94 | 46.21 | 47.60 | 47.60 | 1,751,013 |
27 Mar 2024 | 47.50 | 47.55 | 46.95 | 47.10 | 47.10 | 1,933,385 |
26 Mar 2024 | 46.80 | 47.28 | 46.40 | 47.10 | 47.10 | 1,257,051 |
25 Mar 2024 | 46.10 | 51.30 | 45.70 | 46.60 | 46.60 | 4,526,428 |
22 Mar 2024 | 45.85 | 48.45 | 45.50 | 46.45 | 46.45 | 2,243,888 |
21 Mar 2024 | 45.80 | 48.70 | 43.24 | 45.75 | 45.75 | 6,051,406 |
20 Mar 2024 | 46.60 | 47.49 | 45.20 | 45.35 | 45.35 | 2,681,550 |
19 Mar 2024 | 46.60 | 47.50 | 45.50 | 46.20 | 46.20 | 4,005,454 |
18 Mar 2024 | 48.00 | 51.50 | 46.75 | 46.75 | 46.75 | 2,189,535 |
15 Mar 2024 | 51.70 | 51.70 | 47.65 | 47.95 | 47.95 | 4,728,348 |
14 Mar 2024 | 48.20 | 50.50 | 47.80 | 48.00 | 48.00 | 2,129,732 |
13 Mar 2024 | 51.50 | 51.98 | 48.15 | 48.20 | 48.20 | 8,138,452 |
12 Mar 2024 | 51.90 | 54.40 | 50.70 | 51.60 | 51.60 | 1,734,842 |
11 Mar 2024 | 51.10 | 53.60 | 50.80 | 51.00 | 51.00 | 1,559,360 |
08 Mar 2024 | 50.40 | 51.30 | 49.85 | 51.00 | 51.00 | 3,468,482 |
07 Mar 2024 | 50.00 | 51.20 | 49.40 | 50.00 | 50.00 | 3,560,158 |
06 Mar 2024 | 48.35 | 50.40 | 47.96 | 49.50 | 49.50 | 2,129,309 |
05 Mar 2024 | 49.55 | 51.70 | 48.05 | 48.90 | 48.90 | 1,467,127 |
04 Mar 2024 | 49.70 | 49.70 | 48.22 | 48.35 | 48.35 | 954,718 |
01 Mar 2024 | 48.35 | 49.95 | 47.65 | 48.95 | 48.95 | 2,272,357 |
29 Feb 2024 | 45.90 | 49.10 | 45.90 | 47.85 | 47.85 | 1,797,820 |
28 Feb 2024 | 49.50 | 52.10 | 48.00 | 48.25 | 48.25 | 1,301,309 |
27 Feb 2024 | 49.55 | 50.08 | 46.25 | 48.45 | 48.45 | 8,240,214 |
26 Feb 2024 | 45.90 | 48.90 | 45.90 | 48.45 | 48.45 | 88,125,138 |
23 Feb 2024 | 48.00 | 49.20 | 45.95 | 47.60 | 47.60 | 3,930,867 |
22 Feb 2024 | 50.10 | 50.10 | 49.00 | 49.00 | 49.00 | 2,546,702 |
21 Feb 2024 | 50.70 | 53.10 | 49.65 | 50.10 | 50.10 | 818,521 |
20 Feb 2024 | 51.00 | 51.00 | 49.80 | 50.50 | 50.50 | 1,253,875 |
19 Feb 2024 | 51.30 | 54.70 | 50.90 | 51.10 | 51.10 | 958,032 |
16 Feb 2024 | 55.00 | 55.00 | 51.26 | 51.60 | 51.60 | 983,156 |
15 Feb 2024 | 50.80 | 52.10 | 49.96 | 51.90 | 51.90 | 2,078,514 |
14 Feb 2024 | 50.90 | 51.00 | 50.10 | 50.10 | 50.10 | 1,172,296 |
13 Feb 2024 | 51.10 | 52.24 | 49.62 | 50.10 | 50.10 | 1,607,737 |
12 Feb 2024 | 50.10 | 51.50 | 49.05 | 51.00 | 51.00 | 684,349 |
09 Feb 2024 | 50.40 | 54.60 | 50.20 | 50.20 | 50.20 | 619,514 |
08 Feb 2024 | 50.90 | 51.50 | 50.45 | 50.60 | 50.60 | 984,599 |
07 Feb 2024 | 50.60 | 52.10 | 49.40 | 50.30 | 50.30 | 1,435,025 |
06 Feb 2024 | 52.10 | 53.40 | 50.30 | 50.60 | 50.60 | 1,733,296 |
05 Feb 2024 | 51.90 | 53.00 | 51.40 | 52.10 | 52.10 | 712,901 |
02 Feb 2024 | 55.00 | 55.00 | 51.70 | 51.90 | 51.90 | 1,048,062 |
01 Feb 2024 | 51.70 | 53.10 | 50.56 | 52.60 | 52.60 | 3,857,253 |
31 Jan 2024 | 52.30 | 54.40 | 51.90 | 52.40 | 52.40 | 1,856,995 |
30 Jan 2024 | 54.60 | 55.20 | 54.00 | 54.00 | 54.00 | 683,369 |
29 Jan 2024 | 56.10 | 56.20 | 54.50 | 54.60 | 54.60 | 619,002 |
26 Jan 2024 | 56.50 | 56.90 | 55.30 | 55.90 | 55.90 | 5,499,603 |
25 Jan 2024 | 56.00 | 56.60 | 55.10 | 56.50 | 56.50 | 721,769 |
24 Jan 2024 | 56.80 | 57.10 | 56.00 | 56.00 | 56.00 | 443,956 |
23 Jan 2024 | 55.30 | 56.90 | 55.20 | 56.20 | 56.20 | 1,564,203 |
22 Jan 2024 | 56.30 | 56.30 | 55.15 | 55.30 | 55.30 | 554,251 |
19 Jan 2024 | 55.20 | 55.60 | 54.20 | 54.60 | 54.60 | 1,053,743 |
18 Jan 2024 | 55.60 | 57.20 | 55.00 | 55.40 | 55.40 | 1,081,192 |
17 Jan 2024 | 54.50 | 58.70 | 52.50 | 54.20 | 54.20 | 2,928,978 |
16 Jan 2024 | 53.60 | 55.10 | 53.00 | 54.30 | 54.30 | 1,097,037 |
15 Jan 2024 | 53.65 | 54.90 | 50.40 | 54.20 | 54.20 | 1,551,258 |
12 Jan 2024 | 53.50 | 57.20 | 53.50 | 54.50 | 54.50 | 856,740 |
11 Jan 2024 | 54.00 | 55.20 | 53.70 | 53.70 | 53.70 | 1,133,830 |
10 Jan 2024 | 55.20 | 57.20 | 53.90 | 54.20 | 54.20 | 583,366 |
09 Jan 2024 | 55.40 | 55.40 | 53.60 | 54.20 | 54.20 | 1,954,015 |
08 Jan 2024 | 54.80 | 55.60 | 54.10 | 55.40 | 55.40 | 1,074,701 |
05 Jan 2024 | 54.80 | 55.20 | 53.80 | 54.80 | 54.80 | 570,448 |
04 Jan 2024 | 54.60 | 55.30 | 50.80 | 55.20 | 55.20 | 946,403 |
03 Jan 2024 | 52.60 | 55.88 | 52.60 | 54.90 | 54.90 | 870,692 |
02 Jan 2024 | 58.00 | 60.90 | 56.30 | 56.30 | 56.30 | 685,078 |
29 Dec 2023 | 57.70 | 58.50 | 57.70 | 58.10 | 58.10 | 297,537 |
28 Dec 2023 | 57.70 | 59.50 | 56.70 | 57.70 | 57.70 | 532,636 |
27 Dec 2023 | 56.20 | 59.10 | 54.90 | 57.70 | 57.70 | 3,570,094 |
22 Dec 2023 | 58.00 | 59.00 | 57.40 | 58.50 | 58.50 | 3,332,828 |
21 Dec 2023 | 57.80 | 59.90 | 57.00 | 58.00 | 58.00 | 590,063 |
20 Dec 2023 | 57.60 | 60.09 | 57.20 | 58.20 | 58.20 | 1,704,072 |
19 Dec 2023 | 55.40 | 56.90 | 54.60 | 56.90 | 56.90 | 1,081,284 |
18 Dec 2023 | 56.60 | 56.60 | 52.80 | 55.40 | 55.40 | 1,773,992 |
15 Dec 2023 | 52.60 | 53.20 | 51.00 | 52.30 | 52.30 | 2,892,678 |
14 Dec 2023 | 49.30 | 52.10 | 48.45 | 51.90 | 51.90 | 1,387,787 |
13 Dec 2023 | 48.65 | 50.10 | 47.85 | 48.60 | 48.60 | 1,814,341 |
12 Dec 2023 | 49.70 | 51.90 | 47.90 | 48.65 | 48.65 | 5,633,492 |
11 Dec 2023 | 48.40 | 49.20 | 47.45 | 49.20 | 49.20 | 1,420,277 |
08 Dec 2023 | 43.80 | 48.80 | 43.80 | 48.40 | 48.40 | 9,045,682 |
07 Dec 2023 | 49.00 | 49.70 | 46.65 | 46.65 | 46.65 | 1,325,951 |
06 Dec 2023 | 50.00 | 53.40 | 49.75 | 49.75 | 49.75 | 1,729,751 |
05 Dec 2023 | 49.70 | 51.50 | 49.20 | 50.50 | 50.50 | 1,788,168 |
04 Dec 2023 | 50.30 | 52.60 | 49.90 | 49.90 | 49.90 | 1,332,559 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |