Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 44.50 | 45.93 | 44.40 | 45.56 | 45.56 | 498,350 |
02 May 2024 | 44.64 | 44.88 | 44.16 | 44.22 | 44.22 | 859,998 |
30 Apr 2024 | 45.20 | 45.46 | 43.53 | 44.46 | 44.46 | 983,807 |
29 Apr 2024 | 45.09 | 45.65 | 45.02 | 45.27 | 45.27 | 310,758 |
26 Apr 2024 | 45.40 | 45.57 | 44.77 | 44.95 | 44.95 | 383,264 |
25 Apr 2024 | 45.46 | 45.46 | 44.90 | 45.02 | 45.02 | 573,554 |
24 Apr 2024 | 45.57 | 45.96 | 45.42 | 45.65 | 45.65 | 456,240 |
23 Apr 2024 | 45.00 | 45.54 | 44.72 | 45.45 | 45.45 | 449,291 |
22 Apr 2024 | 44.23 | 45.89 | 44.23 | 44.89 | 44.89 | 861,017 |
19 Apr 2024 | 46.79 | 47.25 | 41.37 | 43.71 | 43.71 | 1,906,940 |
18 Apr 2024 | 46.26 | 47.19 | 46.00 | 46.94 | 46.94 | 977,868 |
17 Apr 2024 | 44.39 | 44.98 | 44.25 | 44.76 | 44.76 | 894,140 |
16 Apr 2024 | 44.32 | 44.64 | 43.76 | 44.58 | 44.58 | 648,280 |
15 Apr 2024 | 44.81 | 45.60 | 44.80 | 44.87 | 44.87 | 642,128 |
12 Apr 2024 | 45.50 | 45.61 | 44.46 | 44.68 | 44.68 | 660,931 |
11 Apr 2024 | 46.44 | 46.55 | 44.54 | 45.27 | 45.27 | 914,021 |
10 Apr 2024 | 47.11 | 47.78 | 46.11 | 46.53 | 46.53 | 1,107,401 |
09 Apr 2024 | 49.08 | 49.46 | 48.58 | 48.58 | 48.58 | 703,795 |
08 Apr 2024 | 50.34 | 50.34 | 49.10 | 49.10 | 49.10 | 577,915 |
05 Apr 2024 | 49.81 | 50.42 | 49.43 | 50.34 | 50.34 | 587,635 |
04 Apr 2024 | 50.14 | 50.54 | 49.75 | 50.40 | 50.40 | 470,546 |
03 Apr 2024 | 49.24 | 50.22 | 49.17 | 50.00 | 50.00 | 375,554 |
02 Apr 2024 | 49.46 | 49.72 | 48.83 | 49.28 | 49.28 | 690,693 |
28 Mar 2024 | 49.23 | 49.84 | 49.14 | 49.46 | 49.46 | 548,825 |
27 Mar 2024 | 49.87 | 49.93 | 49.14 | 49.22 | 49.22 | 372,630 |
26 Mar 2024 | 49.41 | 49.95 | 49.19 | 49.87 | 49.87 | 526,095 |
25 Mar 2024 | 49.79 | 50.06 | 49.29 | 49.29 | 49.29 | 474,767 |
22 Mar 2024 | 49.22 | 50.00 | 49.14 | 49.84 | 49.84 | 551,685 |
21 Mar 2024 | 49.48 | 49.51 | 48.87 | 49.08 | 49.08 | 734,493 |
20 Mar 2024 | 49.30 | 49.82 | 49.06 | 49.36 | 49.36 | 497,023 |
19 Mar 2024 | 49.16 | 49.63 | 49.00 | 49.53 | 49.53 | 445,444 |
18 Mar 2024 | 49.38 | 49.40 | 48.79 | 49.22 | 49.22 | 515,297 |
15 Mar 2024 | 49.10 | 49.30 | 48.88 | 48.94 | 48.94 | 1,069,627 |
14 Mar 2024 | 48.85 | 49.19 | 48.60 | 49.16 | 49.16 | 471,435 |
13 Mar 2024 | 49.17 | 49.44 | 48.77 | 48.77 | 48.77 | 625,243 |
12 Mar 2024 | 48.91 | 49.18 | 48.69 | 49.18 | 49.18 | 375,644 |
11 Mar 2024 | 48.88 | 49.46 | 48.80 | 48.93 | 48.93 | 460,050 |
08 Mar 2024 | 48.22 | 49.21 | 48.22 | 49.01 | 49.01 | 500,376 |
07 Mar 2024 | 48.22 | 48.45 | 47.82 | 48.10 | 48.10 | 438,109 |
06 Mar 2024 | 49.00 | 49.22 | 47.90 | 48.35 | 48.35 | 874,947 |
05 Mar 2024 | 48.20 | 49.16 | 48.09 | 48.88 | 48.88 | 961,648 |
04 Mar 2024 | 47.45 | 48.82 | 47.38 | 48.48 | 48.48 | 1,167,363 |
01 Mar 2024 | 44.79 | 47.84 | 44.66 | 47.84 | 47.84 | 1,627,895 |
29 Feb 2024 | 45.63 | 46.91 | 45.37 | 45.79 | 45.79 | 1,741,862 |
28 Feb 2024 | 46.08 | 46.80 | 45.50 | 45.66 | 45.66 | 1,866,959 |
27 Feb 2024 | 51.30 | 51.34 | 46.88 | 47.05 | 47.05 | 2,160,236 |
26 Feb 2024 | 50.26 | 50.34 | 49.45 | 49.52 | 49.52 | 621,516 |
23 Feb 2024 | 50.00 | 50.60 | 49.28 | 50.24 | 50.24 | 790,903 |
22 Feb 2024 | 49.80 | 50.84 | 49.74 | 49.76 | 49.76 | 1,352,841 |
21 Feb 2024 | 56.40 | 56.58 | 47.80 | 49.90 | 49.90 | 2,951,098 |
20 Feb 2024 | 55.10 | 57.04 | 54.96 | 56.36 | 56.36 | 831,762 |
19 Feb 2024 | 55.30 | 55.44 | 54.92 | 55.14 | 55.14 | 219,587 |
16 Feb 2024 | 55.50 | 55.88 | 55.34 | 55.48 | 55.48 | 496,305 |
15 Feb 2024 | 55.52 | 55.66 | 55.24 | 55.38 | 55.38 | 471,389 |
14 Feb 2024 | 54.92 | 55.60 | 54.92 | 55.38 | 55.38 | 296,110 |
13 Feb 2024 | 55.26 | 55.38 | 54.40 | 55.04 | 55.04 | 503,995 |
12 Feb 2024 | 55.50 | 55.86 | 55.24 | 55.38 | 55.38 | 323,534 |
09 Feb 2024 | 55.44 | 55.98 | 55.26 | 55.40 | 55.40 | 306,374 |
08 Feb 2024 | 55.04 | 55.54 | 54.82 | 55.50 | 55.50 | 293,090 |
07 Feb 2024 | 54.82 | 55.26 | 54.78 | 54.94 | 54.94 | 242,182 |
06 Feb 2024 | 55.74 | 55.96 | 54.74 | 54.82 | 54.82 | 423,708 |
05 Feb 2024 | 55.60 | 56.08 | 55.32 | 55.50 | 55.50 | 355,789 |
02 Feb 2024 | 54.76 | 55.78 | 54.76 | 55.76 | 55.76 | 478,032 |
01 Feb 2024 | 55.26 | 55.52 | 54.22 | 54.32 | 54.32 | 728,943 |
31 Jan 2024 | 56.02 | 56.12 | 55.38 | 55.42 | 55.42 | 749,862 |
30 Jan 2024 | 56.36 | 56.44 | 55.76 | 56.02 | 56.02 | 423,468 |
29 Jan 2024 | 56.42 | 56.48 | 56.02 | 56.36 | 56.36 | 483,954 |
26 Jan 2024 | 56.76 | 57.02 | 56.48 | 56.48 | 56.48 | 380,108 |
25 Jan 2024 | 55.74 | 56.80 | 55.42 | 56.62 | 56.62 | 723,740 |
24 Jan 2024 | 56.64 | 56.68 | 55.06 | 55.96 | 55.96 | 778,154 |
23 Jan 2024 | 58.64 | 58.68 | 56.54 | 56.54 | 56.54 | 706,199 |
22 Jan 2024 | 58.12 | 58.76 | 58.04 | 58.62 | 58.62 | 662,873 |
19 Jan 2024 | 58.00 | 58.16 | 57.56 | 57.72 | 57.72 | 643,452 |
18 Jan 2024 | 57.52 | 58.06 | 57.20 | 57.82 | 57.82 | 835,363 |
17 Jan 2024 | 56.82 | 57.36 | 56.46 | 57.36 | 57.36 | 674,546 |
16 Jan 2024 | 56.50 | 57.24 | 56.28 | 57.22 | 57.22 | 654,881 |
15 Jan 2024 | 56.48 | 56.74 | 56.40 | 56.74 | 56.74 | 515,881 |
12 Jan 2024 | 55.56 | 56.60 | 55.42 | 56.28 | 56.28 | 502,034 |
11 Jan 2024 | 55.06 | 55.86 | 54.90 | 55.28 | 55.28 | 556,159 |
10 Jan 2024 | 54.48 | 54.92 | 54.26 | 54.88 | 54.88 | 205,303 |
09 Jan 2024 | 55.00 | 55.14 | 54.40 | 54.62 | 54.62 | 233,813 |
08 Jan 2024 | 54.64 | 55.04 | 54.34 | 55.04 | 55.04 | 254,507 |
05 Jan 2024 | 54.20 | 54.68 | 54.00 | 54.68 | 54.68 | 297,741 |
04 Jan 2024 | 53.50 | 54.56 | 53.50 | 54.46 | 54.46 | 334,546 |
03 Jan 2024 | 54.20 | 54.32 | 53.28 | 53.46 | 53.46 | 352,551 |
02 Jan 2024 | 54.32 | 54.58 | 53.96 | 54.30 | 54.30 | 384,019 |
29 Dec 2023 | 53.98 | 54.24 | 53.98 | 54.14 | 54.14 | 189,316 |
28 Dec 2023 | 54.36 | 54.60 | 53.98 | 54.06 | 54.06 | 295,520 |
27 Dec 2023 | 54.60 | 54.74 | 54.30 | 54.44 | 54.44 | 204,742 |
22 Dec 2023 | 54.80 | 54.88 | 54.20 | 54.50 | 54.50 | 262,107 |
21 Dec 2023 | 54.80 | 54.92 | 54.60 | 54.88 | 54.88 | 252,930 |
20 Dec 2023 | 54.30 | 55.24 | 54.14 | 55.06 | 55.06 | 380,573 |
19 Dec 2023 | 53.80 | 54.20 | 53.78 | 54.20 | 54.20 | 332,688 |
18 Dec 2023 | 53.78 | 53.82 | 53.46 | 53.80 | 53.80 | 326,466 |
15 Dec 2023 | 54.02 | 54.16 | 53.06 | 53.90 | 53.90 | 940,990 |
14 Dec 2023 | 53.76 | 54.78 | 53.76 | 53.84 | 53.84 | 544,258 |
13 Dec 2023 | 53.20 | 53.62 | 53.12 | 53.22 | 53.22 | 395,455 |
12 Dec 2023 | 53.52 | 53.60 | 53.06 | 53.12 | 53.12 | 379,097 |
11 Dec 2023 | 53.22 | 53.64 | 52.90 | 53.46 | 53.46 | 440,494 |
08 Dec 2023 | 52.60 | 53.20 | 52.56 | 53.20 | 53.20 | 309,067 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |