Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 40.700 | 41.000 | 38.950 | 39.600 | 39.600 | 25,058,708 |
20 May 2024 | 40.500 | 41.900 | 40.400 | 41.250 | 41.250 | 28,149,240 |
17 May 2024 | 39.200 | 40.500 | 39.000 | 39.900 | 39.900 | 21,618,956 |
16 May 2024 | 38.000 | 39.250 | 37.700 | 39.150 | 39.150 | 28,688,158 |
14 May 2024 | 38.250 | 38.300 | 36.700 | 36.800 | 36.800 | 22,299,375 |
13 May 2024 | 37.000 | 38.400 | 36.550 | 38.300 | 38.300 | 14,363,585 |
10 May 2024 | 37.150 | 37.500 | 36.650 | 37.300 | 37.300 | 8,449,943 |
09 May 2024 | 36.850 | 37.250 | 36.600 | 37.050 | 37.050 | 9,663,397 |
08 May 2024 | 37.250 | 37.700 | 36.750 | 36.850 | 36.850 | 10,059,636 |
07 May 2024 | 37.400 | 37.450 | 36.650 | 37.200 | 37.200 | 14,077,759 |
06 May 2024 | 37.050 | 37.550 | 36.400 | 37.450 | 37.450 | 14,201,271 |
03 May 2024 | 37.000 | 38.050 | 36.950 | 37.500 | 37.500 | 20,758,104 |
02 May 2024 | 35.100 | 36.300 | 34.850 | 36.200 | 36.200 | 17,380,921 |
30 Apr 2024 | 36.100 | 36.600 | 35.350 | 35.450 | 35.450 | 14,410,571 |
29 Apr 2024 | 36.500 | 37.300 | 35.600 | 36.000 | 36.000 | 33,365,644 |
26 Apr 2024 | 35.050 | 35.850 | 34.650 | 35.600 | 35.600 | 18,330,981 |
25 Apr 2024 | 35.000 | 35.500 | 34.050 | 35.050 | 35.050 | 10,119,294 |
24 Apr 2024 | 35.250 | 35.550 | 34.900 | 35.000 | 35.000 | 11,912,846 |
23 Apr 2024 | 35.000 | 35.300 | 34.600 | 34.900 | 34.900 | 9,374,853 |
22 Apr 2024 | 34.200 | 35.150 | 34.100 | 34.550 | 34.550 | 14,550,991 |
19 Apr 2024 | 33.750 | 34.150 | 33.350 | 33.650 | 33.650 | 20,907,094 |
18 Apr 2024 | 34.200 | 35.400 | 34.050 | 34.050 | 34.050 | 22,449,959 |
17 Apr 2024 | 36.250 | 36.500 | 33.700 | 34.200 | 34.200 | 35,754,108 |
16 Apr 2024 | 38.500 | 38.500 | 36.600 | 36.800 | 36.800 | 19,027,284 |
15 Apr 2024 | 39.150 | 39.250 | 38.150 | 38.700 | 38.700 | 15,190,479 |
12 Apr 2024 | 40.450 | 40.600 | 39.700 | 39.800 | 39.800 | 7,683,132 |
11 Apr 2024 | 40.200 | 40.600 | 39.900 | 40.600 | 40.600 | 7,766,188 |
10 Apr 2024 | 41.300 | 41.300 | 40.200 | 40.900 | 40.900 | 8,461,019 |
09 Apr 2024 | 40.950 | 41.550 | 40.700 | 40.850 | 40.850 | 8,404,566 |
08 Apr 2024 | 40.600 | 40.600 | 39.400 | 40.600 | 40.600 | 9,380,856 |
05 Apr 2024 | 40.700 | 40.750 | 39.600 | 40.600 | 40.600 | 8,989,921 |
03 Apr 2024 | 41.100 | 41.200 | 40.350 | 40.600 | 40.600 | 9,840,389 |
02 Apr 2024 | 40.500 | 41.300 | 40.500 | 41.000 | 41.000 | 10,542,159 |
28 Mar 2024 | 39.550 | 39.950 | 39.200 | 39.300 | 39.300 | 8,397,680 |
27 Mar 2024 | 39.700 | 40.200 | 39.500 | 39.600 | 39.600 | 10,039,388 |
26 Mar 2024 | 39.900 | 40.150 | 39.400 | 39.800 | 39.800 | 9,043,523 |
25 Mar 2024 | 40.100 | 40.300 | 39.400 | 39.450 | 39.450 | 8,001,847 |
22 Mar 2024 | 40.400 | 40.750 | 39.550 | 39.750 | 39.750 | 10,962,712 |
22 Mar 2024 | 0.3 Dividend | |||||
21 Mar 2024 | 39.800 | 41.100 | 39.800 | 40.800 | 40.500 | 8,009,974 |
20 Mar 2024 | 39.850 | 39.850 | 39.300 | 39.300 | 39.011 | 8,160,728 |
19 Mar 2024 | 39.550 | 40.100 | 39.300 | 39.750 | 39.458 | 6,625,170 |
18 Mar 2024 | 40.050 | 40.450 | 39.900 | 40.000 | 39.706 | 5,341,833 |
15 Mar 2024 | 40.550 | 40.650 | 39.850 | 40.250 | 39.954 | 8,143,675 |
14 Mar 2024 | 41.050 | 41.550 | 40.550 | 40.900 | 40.599 | 6,140,929 |
13 Mar 2024 | 40.600 | 41.350 | 40.450 | 41.050 | 40.748 | 7,795,121 |
12 Mar 2024 | 39.650 | 40.650 | 39.200 | 40.600 | 40.301 | 10,123,493 |
11 Mar 2024 | 39.000 | 39.800 | 39.000 | 39.400 | 39.110 | 9,348,150 |
08 Mar 2024 | 39.750 | 40.200 | 38.850 | 39.050 | 38.763 | 10,339,820 |
07 Mar 2024 | 39.700 | 40.300 | 39.550 | 39.750 | 39.458 | 8,610,090 |
06 Mar 2024 | 39.000 | 39.900 | 39.000 | 39.650 | 39.358 | 9,223,895 |
05 Mar 2024 | 39.700 | 40.000 | 38.350 | 39.000 | 38.713 | 18,803,983 |
04 Mar 2024 | 42.000 | 42.400 | 40.050 | 40.250 | 39.954 | 13,991,379 |
01 Mar 2024 | 42.000 | 43.500 | 41.900 | 42.000 | 41.691 | 11,468,889 |
29 Feb 2024 | 42.200 | 43.650 | 42.200 | 42.750 | 42.436 | 13,568,410 |
28 Feb 2024 | 42.900 | 43.400 | 41.800 | 42.050 | 41.741 | 12,874,982 |
27 Feb 2024 | 43.650 | 43.700 | 42.100 | 43.050 | 42.733 | 9,741,987 |
26 Feb 2024 | 43.450 | 44.250 | 43.450 | 43.650 | 43.329 | 4,846,206 |
23 Feb 2024 | 43.900 | 44.600 | 42.900 | 43.450 | 43.131 | 12,964,418 |
22 Feb 2024 | 45.100 | 45.150 | 43.800 | 44.300 | 43.974 | 8,032,990 |
21 Feb 2024 | 45.350 | 45.450 | 44.750 | 45.100 | 44.768 | 10,516,782 |
20 Feb 2024 | 44.300 | 45.400 | 44.000 | 45.150 | 44.818 | 12,611,043 |
19 Feb 2024 | 45.650 | 45.700 | 43.650 | 44.250 | 43.925 | 10,586,540 |
16 Feb 2024 | 44.500 | 45.900 | 44.250 | 45.650 | 45.314 | 11,046,615 |
15 Feb 2024 | 44.200 | 44.800 | 43.700 | 44.500 | 44.173 | 7,015,560 |
14 Feb 2024 | 43.150 | 44.750 | 42.550 | 44.350 | 44.024 | 16,292,446 |
09 Feb 2024 | 42.800 | 42.800 | 42.800 | 42.800 | 42.485 | - |
08 Feb 2024 | 43.000 | 43.450 | 42.650 | 42.700 | 42.386 | 5,064,314 |
07 Feb 2024 | 43.450 | 43.800 | 42.350 | 42.950 | 42.634 | 9,407,390 |
06 Feb 2024 | 43.100 | 44.000 | 42.800 | 43.050 | 42.733 | 14,529,948 |
05 Feb 2024 | 42.900 | 43.650 | 42.700 | 43.100 | 42.783 | 8,990,803 |
02 Feb 2024 | 43.300 | 43.900 | 43.050 | 43.300 | 42.982 | 13,433,991 |
01 Feb 2024 | 40.900 | 43.150 | 40.900 | 43.000 | 42.684 | 14,024,480 |
31 Jan 2024 | 40.850 | 41.900 | 40.450 | 40.600 | 40.301 | 8,328,012 |
30 Jan 2024 | 41.500 | 41.600 | 40.600 | 40.850 | 40.550 | 8,290,879 |
29 Jan 2024 | 41.750 | 42.300 | 41.500 | 41.700 | 41.393 | 7,987,712 |
26 Jan 2024 | 40.750 | 42.400 | 40.500 | 41.400 | 41.096 | 10,145,022 |
25 Jan 2024 | 40.300 | 41.000 | 39.650 | 40.600 | 40.301 | 6,208,966 |
24 Jan 2024 | 38.800 | 40.500 | 38.800 | 40.300 | 40.004 | 6,464,294 |
23 Jan 2024 | 38.300 | 39.100 | 37.750 | 38.500 | 38.217 | 7,293,577 |
22 Jan 2024 | 40.200 | 40.650 | 37.850 | 38.300 | 38.018 | 8,694,047 |
19 Jan 2024 | 40.350 | 40.850 | 39.750 | 40.000 | 39.706 | 7,860,570 |
18 Jan 2024 | 38.800 | 39.900 | 38.750 | 39.750 | 39.458 | 8,387,878 |
17 Jan 2024 | 39.900 | 40.000 | 38.600 | 38.800 | 38.515 | 12,423,545 |
16 Jan 2024 | 39.800 | 40.150 | 39.500 | 39.900 | 39.607 | 6,595,073 |
15 Jan 2024 | 40.550 | 40.550 | 40.550 | 40.550 | 40.252 | - |
12 Jan 2024 | 40.950 | 41.500 | 40.350 | 40.550 | 40.252 | 4,843,750 |
11 Jan 2024 | 40.550 | 41.500 | 40.250 | 40.950 | 40.649 | 8,304,571 |
10 Jan 2024 | 40.650 | 41.200 | 40.200 | 40.550 | 40.252 | 5,005,052 |
09 Jan 2024 | 41.400 | 41.450 | 40.400 | 41.050 | 40.748 | 13,952,871 |
08 Jan 2024 | 42.750 | 43.700 | 41.250 | 41.450 | 41.145 | 8,410,316 |
05 Jan 2024 | 44.100 | 44.400 | 42.750 | 42.850 | 42.535 | 7,600,175 |
04 Jan 2024 | 44.550 | 44.550 | 44.000 | 44.100 | 43.776 | 4,770,536 |
03 Jan 2024 | 44.150 | 44.450 | 43.850 | 44.200 | 43.875 | 4,895,107 |
02 Jan 2024 | 44.850 | 45.150 | 43.850 | 44.450 | 44.123 | 6,918,549 |
29 Dec 2023 | 43.550 | 44.350 | 43.500 | 43.750 | 43.428 | 2,788,186 |
28 Dec 2023 | 42.500 | 43.950 | 41.800 | 43.750 | 43.428 | 7,352,222 |
27 Dec 2023 | 42.450 | 42.500 | 41.950 | 42.300 | 41.989 | 4,483,723 |
22 Dec 2023 | 43.000 | 43.350 | 42.200 | 42.450 | 42.138 | 11,637,967 |
21 Dec 2023 | 42.100 | 42.500 | 41.300 | 42.500 | 42.188 | 8,129,188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |