Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 47.55 | 47.80 | 47.10 | 47.10 | 47.10 | 3,361,676 |
22 Apr 2024 | 46.90 | 47.70 | 46.90 | 47.45 | 47.45 | 4,159,689 |
19 Apr 2024 | 47.40 | 47.90 | 46.60 | 46.90 | 46.90 | 7,480,937 |
18 Apr 2024 | 48.10 | 48.85 | 47.75 | 47.85 | 47.85 | 5,496,858 |
17 Apr 2024 | 48.10 | 48.30 | 47.80 | 48.00 | 48.00 | 5,377,042 |
16 Apr 2024 | 48.95 | 49.25 | 48.00 | 48.20 | 48.20 | 5,146,625 |
15 Apr 2024 | 48.70 | 49.95 | 48.45 | 49.45 | 49.45 | 4,882,497 |
12 Apr 2024 | 48.65 | 49.30 | 48.50 | 48.70 | 48.70 | 4,095,738 |
11 Apr 2024 | 48.90 | 49.65 | 48.75 | 49.20 | 49.20 | 2,792,648 |
10 Apr 2024 | 49.80 | 49.80 | 48.95 | 49.10 | 49.10 | 3,036,620 |
09 Apr 2024 | 48.90 | 49.85 | 48.75 | 49.65 | 49.65 | 3,661,815 |
08 Apr 2024 | 48.20 | 49.15 | 48.20 | 48.55 | 48.55 | 3,933,235 |
03 Apr 2024 | 48.40 | 48.80 | 48.10 | 48.70 | 48.70 | 4,212,891 |
02 Apr 2024 | 49.55 | 49.55 | 48.50 | 48.80 | 48.80 | 5,179,198 |
01 Apr 2024 | 50.20 | 50.50 | 49.75 | 49.75 | 49.75 | 3,443,056 |
29 Mar 2024 | 50.00 | 50.20 | 49.45 | 50.00 | 50.00 | 4,485,000 |
28 Mar 2024 | 50.00 | 50.20 | 49.45 | 49.70 | 49.70 | 5,882,105 |
27 Mar 2024 | 49.35 | 50.30 | 49.10 | 49.85 | 49.85 | 11,550,001 |
26 Mar 2024 | 48.15 | 49.30 | 48.05 | 48.85 | 48.85 | 6,703,426 |
25 Mar 2024 | 47.85 | 48.45 | 47.60 | 48.15 | 48.15 | 3,642,265 |
22 Mar 2024 | 48.80 | 48.80 | 48.10 | 48.10 | 48.10 | 4,042,345 |
21 Mar 2024 | 48.90 | 49.30 | 47.95 | 49.15 | 49.15 | 5,695,484 |
20 Mar 2024 | 47.95 | 48.90 | 47.65 | 48.40 | 48.40 | 5,422,164 |
19 Mar 2024 | 49.05 | 49.10 | 47.70 | 47.80 | 47.80 | 9,440,256 |
18 Mar 2024 | 48.50 | 50.50 | 48.50 | 49.50 | 49.50 | 15,397,285 |
15 Mar 2024 | 47.70 | 48.20 | 47.20 | 48.20 | 48.20 | 11,250,282 |
14 Mar 2024 | 46.60 | 48.15 | 46.55 | 47.65 | 47.65 | 10,758,682 |
13 Mar 2024 | 46.15 | 46.60 | 45.80 | 46.60 | 46.60 | 3,613,403 |
12 Mar 2024 | 46.00 | 46.50 | 45.85 | 46.50 | 46.50 | 2,980,310 |
11 Mar 2024 | 46.35 | 46.40 | 45.75 | 46.10 | 46.10 | 1,929,086 |
08 Mar 2024 | 45.85 | 46.60 | 45.65 | 46.30 | 46.30 | 4,159,282 |
07 Mar 2024 | 45.70 | 45.90 | 45.45 | 45.90 | 45.90 | 3,059,017 |
06 Mar 2024 | 46.00 | 46.30 | 45.70 | 46.05 | 46.05 | 4,801,917 |
05 Mar 2024 | 46.50 | 46.70 | 46.00 | 46.05 | 46.05 | 3,575,098 |
04 Mar 2024 | 46.60 | 46.85 | 46.35 | 46.75 | 46.75 | 4,189,657 |
01 Mar 2024 | 46.95 | 46.95 | 46.25 | 46.65 | 46.65 | 3,200,535 |
29 Feb 2024 | 46.40 | 46.95 | 46.30 | 46.95 | 46.95 | 7,220,033 |
27 Feb 2024 | 46.10 | 46.65 | 45.95 | 46.30 | 46.30 | 3,729,148 |
26 Feb 2024 | 46.10 | 46.55 | 45.90 | 46.20 | 46.20 | 2,251,141 |
23 Feb 2024 | 46.20 | 46.50 | 46.05 | 46.30 | 46.30 | 3,140,940 |
22 Feb 2024 | 45.85 | 46.30 | 45.65 | 46.30 | 46.30 | 2,990,233 |
21 Feb 2024 | 46.00 | 46.00 | 45.50 | 45.85 | 45.85 | 2,025,412 |
20 Feb 2024 | 46.50 | 46.50 | 45.60 | 46.00 | 46.00 | 3,042,768 |
19 Feb 2024 | 46.80 | 46.95 | 46.10 | 46.40 | 46.40 | 2,445,188 |
16 Feb 2024 | 45.60 | 46.55 | 45.45 | 46.55 | 46.55 | 6,122,511 |
15 Feb 2024 | 45.25 | 45.85 | 45.00 | 45.10 | 45.10 | 4,738,851 |
05 Feb 2024 | 45.00 | 45.85 | 44.95 | 45.45 | 45.45 | 4,220,060 |
02 Feb 2024 | 45.00 | 45.70 | 44.80 | 45.70 | 45.70 | 4,682,197 |
01 Feb 2024 | 45.65 | 45.70 | 44.75 | 44.85 | 44.85 | 2,538,923 |
31 Jan 2024 | 45.10 | 45.50 | 45.10 | 45.45 | 45.45 | 3,942,654 |
30 Jan 2024 | 45.40 | 45.40 | 45.00 | 45.10 | 45.10 | 3,012,216 |
29 Jan 2024 | 44.90 | 45.30 | 44.75 | 45.20 | 45.20 | 2,901,912 |
26 Jan 2024 | 44.20 | 44.90 | 44.15 | 44.90 | 44.90 | 2,397,903 |
25 Jan 2024 | 44.20 | 44.50 | 44.05 | 44.35 | 44.35 | 2,879,466 |
24 Jan 2024 | 43.05 | 44.20 | 43.05 | 44.15 | 44.15 | 3,586,996 |
23 Jan 2024 | 43.25 | 43.35 | 42.90 | 43.20 | 43.20 | 2,490,946 |
22 Jan 2024 | 43.20 | 43.75 | 43.00 | 43.25 | 43.25 | 3,288,596 |
19 Jan 2024 | 42.25 | 43.20 | 42.25 | 43.15 | 43.15 | 3,514,602 |
18 Jan 2024 | 42.70 | 42.95 | 42.20 | 42.35 | 42.35 | 4,785,038 |
17 Jan 2024 | 42.70 | 43.45 | 42.70 | 42.90 | 42.90 | 5,308,610 |
16 Jan 2024 | 43.00 | 43.25 | 42.75 | 43.10 | 43.10 | 7,155,543 |
15 Jan 2024 | 43.70 | 44.05 | 43.50 | 43.65 | 43.65 | 2,094,709 |
12 Jan 2024 | 43.45 | 43.90 | 43.35 | 43.75 | 43.75 | 2,041,448 |
11 Jan 2024 | 43.85 | 44.05 | 42.70 | 43.60 | 43.60 | 6,961,585 |
10 Jan 2024 | 44.75 | 44.80 | 43.85 | 43.95 | 43.95 | 3,922,252 |
09 Jan 2024 | 45.05 | 45.05 | 44.65 | 44.75 | 44.75 | 2,038,940 |
08 Jan 2024 | 45.05 | 45.70 | 45.00 | 45.10 | 45.10 | 2,522,898 |
05 Jan 2024 | 45.10 | 45.35 | 44.95 | 45.00 | 45.00 | 3,050,500 |
04 Jan 2024 | 45.10 | 45.10 | 44.65 | 44.95 | 44.95 | 2,572,412 |
03 Jan 2024 | 45.05 | 45.25 | 44.50 | 44.95 | 44.95 | 6,321,276 |
02 Jan 2024 | 44.70 | 45.55 | 44.70 | 45.55 | 45.55 | 5,600,117 |
29 Dec 2023 | 45.15 | 45.55 | 44.80 | 44.90 | 44.90 | 3,193,510 |
28 Dec 2023 | 45.40 | 45.40 | 44.80 | 45.00 | 45.00 | 2,589,404 |
27 Dec 2023 | 44.50 | 45.20 | 44.35 | 44.90 | 44.90 | 5,069,871 |
26 Dec 2023 | 44.75 | 44.95 | 44.25 | 44.50 | 44.50 | 3,828,303 |
25 Dec 2023 | 45.55 | 45.60 | 44.70 | 44.75 | 44.75 | 4,515,977 |
22 Dec 2023 | 47.25 | 47.25 | 45.45 | 45.45 | 45.45 | 13,782,461 |
21 Dec 2023 | 46.35 | 47.90 | 45.45 | 47.90 | 47.90 | 30,166,501 |
20 Dec 2023 | 46.20 | 47.00 | 45.75 | 47.00 | 47.00 | 31,376,152 |
19 Dec 2023 | 46.50 | 46.75 | 45.65 | 46.25 | 46.25 | 31,587,444 |
18 Dec 2023 | 45.55 | 46.60 | 45.15 | 46.60 | 46.60 | 30,623,029 |
15 Dec 2023 | 45.05 | 45.90 | 45.00 | 45.35 | 45.35 | 33,851,668 |
14 Dec 2023 | 45.10 | 45.65 | 45.00 | 45.30 | 45.30 | 8,087,229 |
13 Dec 2023 | 46.20 | 46.70 | 44.85 | 45.00 | 45.00 | 12,519,505 |
12 Dec 2023 | 45.80 | 46.45 | 45.65 | 46.30 | 46.30 | 10,762,127 |
11 Dec 2023 | 45.15 | 45.70 | 45.15 | 45.40 | 45.40 | 7,639,758 |
08 Dec 2023 | 45.30 | 45.40 | 45.00 | 45.00 | 45.00 | 10,923,793 |
07 Dec 2023 | 44.95 | 45.60 | 44.80 | 44.85 | 44.85 | 8,388,952 |
06 Dec 2023 | 44.60 | 45.40 | 44.60 | 45.00 | 45.00 | 12,562,330 |
05 Dec 2023 | 44.55 | 44.70 | 43.65 | 44.25 | 44.25 | 16,008,073 |
04 Dec 2023 | 47.15 | 47.60 | 44.55 | 44.70 | 44.70 | 21,063,760 |
01 Dec 2023 | 47.00 | 47.40 | 46.50 | 46.50 | 46.50 | 5,771,133 |
30 Nov 2023 | 47.70 | 47.70 | 46.60 | 47.05 | 47.05 | 11,419,526 |
29 Nov 2023 | 47.45 | 47.75 | 46.95 | 47.30 | 47.30 | 6,445,004 |
28 Nov 2023 | 47.15 | 47.65 | 47.10 | 47.45 | 47.45 | 8,727,776 |
27 Nov 2023 | 46.10 | 47.15 | 46.10 | 46.85 | 46.85 | 7,858,448 |
24 Nov 2023 | 46.50 | 46.50 | 46.05 | 46.10 | 46.10 | 4,184,511 |
23 Nov 2023 | 46.05 | 46.60 | 45.80 | 46.40 | 46.40 | 4,897,140 |
22 Nov 2023 | 46.05 | 46.55 | 45.45 | 46.20 | 46.20 | 4,828,939 |
21 Nov 2023 | 45.70 | 46.45 | 45.60 | 46.10 | 46.10 | 5,918,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |