Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 50.10 | 52.55 | 50.05 | 50.05 | 50.05 | 80,586 |
02 May 2024 | 49.52 | 50.30 | 49.40 | 49.72 | 49.72 | 91,022 |
30 Apr 2024 | 50.80 | 50.90 | 48.88 | 49.42 | 49.42 | 83,636 |
29 Apr 2024 | 51.20 | 51.95 | 50.95 | 50.95 | 50.95 | 113,628 |
26 Apr 2024 | 48.32 | 51.35 | 48.32 | 50.85 | 50.85 | 131,553 |
25 Apr 2024 | 48.88 | 49.64 | 47.32 | 47.76 | 47.76 | 130,279 |
24 Apr 2024 | 48.70 | 49.66 | 48.18 | 49.06 | 49.06 | 179,890 |
23 Apr 2024 | 47.78 | 48.98 | 47.44 | 48.84 | 48.84 | 147,672 |
22 Apr 2024 | 46.16 | 47.72 | 45.96 | 47.20 | 47.20 | 113,110 |
19 Apr 2024 | 46.76 | 46.76 | 45.40 | 45.96 | 45.96 | 353,810 |
18 Apr 2024 | 48.08 | 48.28 | 47.22 | 47.56 | 47.56 | 118,113 |
17 Apr 2024 | 46.68 | 48.06 | 46.30 | 47.84 | 47.84 | 100,310 |
16 Apr 2024 | 47.60 | 47.64 | 46.12 | 47.04 | 47.04 | 132,682 |
15 Apr 2024 | 48.76 | 49.44 | 47.66 | 48.02 | 48.02 | 185,862 |
12 Apr 2024 | 50.20 | 51.00 | 49.06 | 49.18 | 49.18 | 103,227 |
11 Apr 2024 | 49.98 | 50.80 | 49.50 | 49.56 | 49.56 | 112,857 |
10 Apr 2024 | 51.10 | 52.25 | 49.78 | 50.10 | 50.10 | 96,683 |
09 Apr 2024 | 50.00 | 51.50 | 49.60 | 50.60 | 50.60 | 107,683 |
08 Apr 2024 | 49.54 | 50.35 | 49.04 | 50.15 | 50.15 | 73,195 |
05 Apr 2024 | 50.65 | 51.95 | 49.50 | 49.50 | 49.50 | 121,719 |
04 Apr 2024 | 49.90 | 52.20 | 49.48 | 51.65 | 51.65 | 135,598 |
03 Apr 2024 | 50.15 | 50.60 | 48.50 | 49.38 | 49.38 | 228,261 |
02 Apr 2024 | 54.00 | 54.25 | 49.78 | 49.96 | 49.96 | 245,815 |
28 Mar 2024 | 56.65 | 56.85 | 53.20 | 53.50 | 53.50 | 204,357 |
27 Mar 2024 | 56.00 | 57.90 | 53.50 | 56.65 | 56.65 | 242,436 |
26 Mar 2024 | 53.50 | 55.15 | 53.00 | 54.95 | 54.95 | 91,949 |
25 Mar 2024 | 55.00 | 55.10 | 52.35 | 53.90 | 53.90 | 104,002 |
22 Mar 2024 | 54.05 | 55.90 | 53.80 | 55.00 | 55.00 | 64,808 |
21 Mar 2024 | 54.80 | 55.70 | 54.15 | 54.55 | 54.55 | 84,412 |
20 Mar 2024 | 54.35 | 54.40 | 52.55 | 53.40 | 53.40 | 78,003 |
19 Mar 2024 | 54.55 | 55.00 | 53.80 | 54.60 | 54.60 | 56,761 |
18 Mar 2024 | 55.00 | 55.20 | 54.10 | 54.85 | 54.85 | 68,550 |
15 Mar 2024 | 56.20 | 56.75 | 54.55 | 54.60 | 54.60 | 209,878 |
14 Mar 2024 | 57.40 | 58.25 | 56.20 | 56.60 | 56.60 | 87,537 |
13 Mar 2024 | 59.70 | 59.70 | 57.20 | 57.20 | 57.20 | 79,624 |
12 Mar 2024 | 58.15 | 60.70 | 58.15 | 59.10 | 59.10 | 150,222 |
11 Mar 2024 | 56.25 | 58.20 | 55.70 | 57.90 | 57.90 | 93,724 |
08 Mar 2024 | 57.25 | 58.75 | 56.70 | 56.70 | 56.70 | 94,236 |
07 Mar 2024 | 56.00 | 58.05 | 55.50 | 57.05 | 57.05 | 68,788 |
06 Mar 2024 | 55.20 | 57.40 | 54.50 | 56.40 | 56.40 | 86,347 |
05 Mar 2024 | 56.30 | 56.30 | 54.55 | 55.40 | 55.40 | 128,904 |
04 Mar 2024 | 59.15 | 60.25 | 57.10 | 57.20 | 57.20 | 137,879 |
01 Mar 2024 | 56.05 | 58.90 | 56.05 | 58.85 | 58.85 | 233,787 |
29 Feb 2024 | 51.80 | 56.75 | 51.05 | 55.05 | 55.05 | 474,053 |
28 Feb 2024 | 50.50 | 50.80 | 47.90 | 47.92 | 47.92 | 153,807 |
27 Feb 2024 | 49.46 | 50.55 | 48.74 | 50.25 | 50.25 | 74,908 |
26 Feb 2024 | 47.84 | 50.05 | 47.60 | 49.42 | 49.42 | 91,840 |
23 Feb 2024 | 49.10 | 49.40 | 47.04 | 47.94 | 47.94 | 156,074 |
22 Feb 2024 | 49.40 | 50.10 | 47.52 | 49.04 | 49.04 | 187,104 |
21 Feb 2024 | 48.50 | 50.85 | 47.68 | 48.46 | 48.46 | 279,430 |
20 Feb 2024 | 51.85 | 53.10 | 51.85 | 52.05 | 52.05 | 60,344 |
19 Feb 2024 | 53.65 | 53.95 | 52.20 | 52.50 | 52.50 | 100,312 |
16 Feb 2024 | 53.60 | 55.00 | 53.35 | 54.30 | 54.30 | 106,027 |
15 Feb 2024 | 55.10 | 55.50 | 52.85 | 53.35 | 53.35 | 119,687 |
14 Feb 2024 | 52.60 | 55.10 | 52.60 | 54.55 | 54.55 | 109,167 |
13 Feb 2024 | 54.15 | 54.80 | 52.50 | 52.95 | 52.95 | 122,076 |
12 Feb 2024 | 52.95 | 54.80 | 52.85 | 54.55 | 54.55 | 121,274 |
09 Feb 2024 | 52.35 | 53.30 | 51.05 | 52.75 | 52.75 | 152,454 |
08 Feb 2024 | 51.00 | 53.45 | 50.35 | 52.65 | 52.65 | 166,404 |
07 Feb 2024 | 48.00 | 51.15 | 47.92 | 50.90 | 50.90 | 256,300 |
06 Feb 2024 | 46.76 | 46.92 | 45.52 | 46.72 | 46.72 | 93,255 |
05 Feb 2024 | 47.78 | 48.14 | 46.40 | 46.78 | 46.78 | 90,201 |
02 Feb 2024 | 47.92 | 49.50 | 47.64 | 47.86 | 47.86 | 142,664 |
01 Feb 2024 | 47.36 | 49.04 | 47.00 | 47.34 | 47.34 | 111,402 |
31 Jan 2024 | 47.20 | 48.30 | 46.74 | 47.74 | 47.74 | 100,645 |
30 Jan 2024 | 48.72 | 49.02 | 47.02 | 47.38 | 47.38 | 87,743 |
29 Jan 2024 | 47.56 | 48.30 | 46.44 | 48.18 | 48.18 | 87,237 |
26 Jan 2024 | 47.36 | 48.44 | 46.90 | 48.06 | 48.06 | 59,253 |
25 Jan 2024 | 49.72 | 49.72 | 47.76 | 47.76 | 47.76 | 96,078 |
24 Jan 2024 | 49.54 | 51.35 | 49.36 | 49.90 | 49.90 | 101,823 |
23 Jan 2024 | 48.60 | 49.54 | 48.00 | 48.92 | 48.92 | 138,242 |
22 Jan 2024 | 47.78 | 48.74 | 46.70 | 48.06 | 48.06 | 90,534 |
19 Jan 2024 | 48.58 | 48.94 | 45.84 | 46.80 | 46.80 | 258,849 |
18 Jan 2024 | 46.06 | 48.48 | 45.62 | 47.88 | 47.88 | 205,825 |
17 Jan 2024 | 48.02 | 48.24 | 45.20 | 45.60 | 45.60 | 300,710 |
16 Jan 2024 | 50.00 | 50.05 | 48.26 | 49.54 | 49.54 | 226,851 |
15 Jan 2024 | 52.30 | 52.60 | 50.80 | 51.15 | 51.15 | 88,561 |
12 Jan 2024 | 53.60 | 54.80 | 52.55 | 52.60 | 52.60 | 125,989 |
11 Jan 2024 | 54.50 | 56.10 | 53.35 | 53.35 | 53.35 | 128,977 |
10 Jan 2024 | 55.25 | 56.30 | 53.95 | 54.05 | 54.05 | 92,583 |
09 Jan 2024 | 56.40 | 57.10 | 55.15 | 55.55 | 55.55 | 80,485 |
08 Jan 2024 | 56.80 | 57.30 | 54.55 | 56.30 | 56.30 | 95,215 |
05 Jan 2024 | 56.15 | 56.95 | 54.05 | 56.65 | 56.65 | 105,425 |
04 Jan 2024 | 56.05 | 57.40 | 55.70 | 57.00 | 57.00 | 108,523 |
03 Jan 2024 | 58.75 | 59.10 | 54.75 | 55.85 | 55.85 | 197,589 |
02 Jan 2024 | 60.65 | 60.90 | 59.00 | 59.25 | 59.25 | 182,725 |
29 Dec 2023 | 58.95 | 60.55 | 58.95 | 60.55 | 60.55 | 60,658 |
28 Dec 2023 | 59.50 | 60.55 | 58.65 | 58.80 | 58.80 | 67,108 |
27 Dec 2023 | 58.55 | 60.60 | 58.45 | 59.40 | 59.40 | 92,167 |
22 Dec 2023 | 58.00 | 58.15 | 57.05 | 58.15 | 58.15 | 93,883 |
21 Dec 2023 | 55.85 | 58.30 | 55.25 | 58.30 | 58.30 | 143,892 |
20 Dec 2023 | 54.25 | 57.15 | 54.25 | 56.35 | 56.35 | 194,688 |
19 Dec 2023 | 54.40 | 55.60 | 53.25 | 54.25 | 54.25 | 177,731 |
18 Dec 2023 | 58.15 | 59.85 | 51.90 | 54.85 | 54.85 | 485,918 |
15 Dec 2023 | 57.05 | 58.65 | 56.50 | 58.00 | 58.00 | 299,678 |
14 Dec 2023 | 53.10 | 58.40 | 53.10 | 56.60 | 56.60 | 327,773 |
13 Dec 2023 | 57.05 | 57.70 | 51.20 | 51.90 | 51.90 | 490,871 |
12 Dec 2023 | 59.75 | 60.10 | 56.60 | 57.40 | 57.40 | 173,863 |
11 Dec 2023 | 60.30 | 60.85 | 58.85 | 59.80 | 59.80 | 102,146 |
08 Dec 2023 | 60.95 | 62.95 | 60.45 | 60.95 | 60.95 | 102,274 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |