Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 55.32 | 55.90 | 55.12 | 55.68 | 55.68 | 7,677,636 |
23 Apr 2024 | 55.18 | 56.69 | 54.63 | 55.32 | 55.32 | 7,554,698 |
22 Apr 2024 | 54.95 | 55.77 | 54.67 | 55.18 | 55.18 | 6,581,265 |
21 Apr 2024 | 55.98 | 56.03 | 54.15 | 54.95 | 54.95 | 7,063,126 |
20 Apr 2024 | 55.05 | 56.01 | 54.35 | 55.98 | 55.98 | 7,686,806 |
19 Apr 2024 | 55.33 | 56.00 | 52.76 | 55.05 | 55.05 | 13,241,748 |
18 Apr 2024 | 54.86 | 56.10 | 53.99 | 55.33 | 55.33 | 9,944,651 |
17 Apr 2024 | 57.30 | 59.68 | 53.73 | 54.86 | 54.86 | 18,842,729 |
16 Apr 2024 | 57.61 | 61.75 | 55.39 | 57.30 | 57.30 | 43,402,083 |
15 Apr 2024 | 53.43 | 60.12 | 52.74 | 57.61 | 57.61 | 25,810,583 |
14 Apr 2024 | 51.65 | 54.71 | 50.35 | 53.43 | 53.43 | 12,864,481 |
13 Apr 2024 | 53.33 | 57.79 | 50.06 | 51.65 | 51.65 | 19,747,001 |
12 Apr 2024 | 56.69 | 57.11 | 53.15 | 53.33 | 53.33 | 10,403,032 |
11 Apr 2024 | 57.55 | 57.87 | 56.06 | 56.69 | 56.69 | 6,113,722 |
10 Apr 2024 | 56.94 | 57.73 | 55.89 | 57.55 | 57.55 | 7,062,721 |
09 Apr 2024 | 59.47 | 59.75 | 56.42 | 56.94 | 56.94 | 7,438,698 |
08 Apr 2024 | 58.10 | 60.31 | 58.01 | 59.47 | 59.47 | 7,858,350 |
07 Apr 2024 | 57.72 | 58.80 | 57.27 | 58.10 | 58.10 | 5,744,933 |
06 Apr 2024 | 56.36 | 58.50 | 56.05 | 57.72 | 57.72 | 8,422,863 |
05 Apr 2024 | 55.91 | 57.59 | 54.77 | 56.36 | 56.36 | 7,781,824 |
04 Apr 2024 | 56.03 | 57.18 | 55.27 | 55.91 | 55.91 | 9,541,900 |
03 Apr 2024 | 57.13 | 58.16 | 55.16 | 56.03 | 56.03 | 9,930,669 |
02 Apr 2024 | 61.43 | 61.43 | 55.30 | 57.13 | 57.13 | 15,489,666 |
01 Apr 2024 | 63.53 | 63.78 | 60.22 | 61.43 | 61.43 | 9,054,606 |
31 Mar 2024 | 63.16 | 63.84 | 63.08 | 63.53 | 63.53 | 6,631,494 |
30 Mar 2024 | 63.76 | 64.35 | 63.05 | 63.16 | 63.16 | 5,913,452 |
29 Mar 2024 | 63.94 | 64.75 | 62.84 | 63.76 | 63.76 | 9,288,758 |
28 Mar 2024 | 64.51 | 65.31 | 62.94 | 63.94 | 63.94 | 10,827,481 |
27 Mar 2024 | 66.66 | 67.32 | 63.66 | 64.51 | 64.51 | 16,554,587 |
26 Mar 2024 | 65.09 | 68.06 | 65.02 | 66.66 | 66.66 | 14,391,558 |
25 Mar 2024 | 63.01 | 65.92 | 62.41 | 65.09 | 65.09 | 13,975,228 |
24 Mar 2024 | 60.61 | 64.04 | 60.04 | 63.02 | 63.02 | 13,372,902 |
23 Mar 2024 | 58.21 | 63.54 | 57.73 | 60.61 | 60.61 | 11,334,942 |
22 Mar 2024 | 59.48 | 61.03 | 57.12 | 58.21 | 58.21 | 12,999,966 |
21 Mar 2024 | 60.50 | 61.32 | 58.44 | 59.48 | 59.48 | 13,760,652 |
20 Mar 2024 | 56.40 | 61.06 | 54.04 | 60.50 | 60.50 | 20,090,538 |
19 Mar 2024 | 64.32 | 64.32 | 55.64 | 56.40 | 56.40 | 23,601,552 |
18 Mar 2024 | 64.39 | 64.62 | 62.77 | 64.32 | 64.32 | 11,860,521 |
17 Mar 2024 | 64.55 | 65.09 | 61.53 | 64.39 | 64.39 | 15,500,395 |
16 Mar 2024 | 66.58 | 68.39 | 64.39 | 64.55 | 64.55 | 25,177,941 |
15 Mar 2024 | 69.24 | 70.07 | 63.05 | 66.58 | 66.58 | 26,636,974 |
14 Mar 2024 | 72.45 | 73.78 | 66.41 | 69.24 | 69.24 | 33,595,694 |
13 Mar 2024 | 65.87 | 73.83 | 65.38 | 72.45 | 72.45 | 46,599,598 |
12 Mar 2024 | 67.76 | 68.23 | 62.52 | 65.87 | 65.87 | 26,596,868 |
11 Mar 2024 | 67.11 | 69.10 | 63.84 | 67.76 | 67.76 | 37,134,281 |
10 Mar 2024 | 61.52 | 73.15 | 60.60 | 67.11 | 67.11 | 59,557,913 |
09 Mar 2024 | 59.86 | 62.14 | 58.76 | 61.52 | 61.52 | 20,136,043 |
08 Mar 2024 | 58.66 | 61.27 | 57.57 | 59.86 | 59.86 | 19,152,191 |
07 Mar 2024 | 56.16 | 58.69 | 55.65 | 58.66 | 58.66 | 13,483,744 |
06 Mar 2024 | 54.41 | 56.17 | 52.77 | 56.16 | 56.16 | 14,103,958 |
05 Mar 2024 | 56.84 | 58.26 | 52.83 | 54.40 | 54.40 | 26,979,421 |
04 Mar 2024 | 58.20 | 58.56 | 56.16 | 56.86 | 56.86 | 17,314,144 |
03 Mar 2024 | 54.53 | 60.84 | 54.52 | 58.19 | 58.19 | 37,813,873 |
02 Mar 2024 | 51.88 | 54.93 | 51.61 | 54.51 | 54.51 | 17,616,053 |
01 Mar 2024 | 51.83 | 52.31 | 51.17 | 51.88 | 51.88 | 8,454,315 |
29 Feb 2024 | 52.35 | 52.80 | 51.73 | 51.86 | 51.86 | 13,463,719 |
28 Feb 2024 | 51.49 | 52.98 | 51.13 | 52.34 | 52.34 | 15,494,050 |
27 Feb 2024 | 51.24 | 52.01 | 50.67 | 51.50 | 51.50 | 10,763,830 |
26 Feb 2024 | 50.23 | 51.61 | 49.70 | 51.24 | 51.24 | 8,437,262 |
25 Feb 2024 | 51.43 | 51.43 | 49.92 | 50.23 | 50.23 | 6,055,717 |
24 Feb 2024 | 50.54 | 51.59 | 50.22 | 51.43 | 51.43 | 4,358,624 |
23 Feb 2024 | 50.76 | 51.06 | 50.28 | 50.55 | 50.55 | 6,203,531 |
22 Feb 2024 | 50.97 | 52.95 | 50.58 | 50.75 | 50.75 | 12,915,678 |
21 Feb 2024 | 50.97 | 51.68 | 49.83 | 50.95 | 50.95 | 8,359,762 |
20 Feb 2024 | 52.90 | 52.96 | 50.07 | 50.97 | 50.97 | 9,278,323 |
19 Feb 2024 | 52.38 | 53.53 | 52.37 | 52.90 | 52.90 | 6,476,540 |
18 Feb 2024 | 51.75 | 52.92 | 51.73 | 52.35 | 52.35 | 5,770,960 |
17 Feb 2024 | 51.68 | 52.64 | 51.10 | 51.76 | 51.76 | 7,210,199 |
16 Feb 2024 | 50.87 | 54.67 | 50.87 | 51.67 | 51.67 | 15,890,058 |
15 Feb 2024 | 50.32 | 51.45 | 49.92 | 50.88 | 50.88 | 9,175,360 |
14 Feb 2024 | 49.57 | 50.66 | 49.40 | 50.32 | 50.32 | 7,565,326 |
13 Feb 2024 | 49.94 | 50.58 | 49.04 | 49.57 | 49.57 | 7,850,262 |
12 Feb 2024 | 49.72 | 49.95 | 48.90 | 49.93 | 49.93 | 6,651,540 |
11 Feb 2024 | 49.96 | 50.01 | 49.01 | 49.74 | 49.74 | 5,416,297 |
10 Feb 2024 | 49.48 | 50.43 | 49.33 | 49.93 | 49.93 | 5,070,847 |
09 Feb 2024 | 49.32 | 49.86 | 48.93 | 49.48 | 49.48 | 5,707,031 |
08 Feb 2024 | 48.49 | 49.79 | 48.21 | 49.35 | 49.35 | 6,753,874 |
07 Feb 2024 | 48.15 | 48.49 | 47.51 | 48.49 | 48.49 | 5,467,964 |
06 Feb 2024 | 48.35 | 48.47 | 48.02 | 48.16 | 48.16 | 3,554,006 |
05 Feb 2024 | 48.29 | 49.00 | 48.11 | 48.35 | 48.35 | 3,814,370 |
04 Feb 2024 | 48.94 | 48.94 | 48.06 | 48.29 | 48.29 | 3,830,880 |
03 Feb 2024 | 48.35 | 49.37 | 48.35 | 48.94 | 48.94 | 4,138,116 |
02 Feb 2024 | 49.02 | 49.32 | 48.10 | 48.35 | 48.35 | 5,963,253 |
01 Feb 2024 | 49.12 | 49.95 | 47.14 | 49.00 | 49.00 | 21,020,427 |
31 Jan 2024 | 52.66 | 52.72 | 49.07 | 49.12 | 49.12 | 12,777,990 |
30 Jan 2024 | 52.15 | 53.49 | 50.99 | 52.68 | 52.68 | 16,701,727 |
29 Jan 2024 | 52.32 | 52.41 | 51.31 | 52.18 | 52.18 | 8,354,302 |
28 Jan 2024 | 53.29 | 53.52 | 51.69 | 52.29 | 52.29 | 9,361,482 |
27 Jan 2024 | 54.25 | 54.27 | 52.53 | 53.24 | 53.24 | 9,936,408 |
26 Jan 2024 | 50.25 | 54.88 | 49.93 | 54.25 | 54.25 | 29,722,413 |
25 Jan 2024 | 47.57 | 50.39 | 47.38 | 50.25 | 50.25 | 14,906,366 |
24 Jan 2024 | 47.13 | 48.11 | 45.87 | 47.57 | 47.57 | 13,241,232 |
23 Jan 2024 | 52.25 | 52.58 | 37.51 | 47.13 | 47.13 | 84,063,714 |
22 Jan 2024 | 53.97 | 54.00 | 52.21 | 52.25 | 52.25 | 4,656,956 |
21 Jan 2024 | 53.67 | 54.08 | 53.50 | 53.96 | 53.96 | 2,491,665 |
20 Jan 2024 | 53.09 | 53.77 | 53.03 | 53.67 | 53.67 | 2,581,570 |
19 Jan 2024 | 54.29 | 54.32 | 52.57 | 53.09 | 53.09 | 4,950,410 |
18 Jan 2024 | 54.89 | 55.16 | 53.58 | 54.29 | 54.29 | 3,955,767 |
17 Jan 2024 | 54.60 | 55.60 | 54.18 | 54.91 | 54.91 | 5,843,406 |
16 Jan 2024 | 54.19 | 54.86 | 53.91 | 54.60 | 54.60 | 3,655,678 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |