Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 48.00 | 51.01 | 48.00 | 51.01 | 51.01 | 3,294,574 |
23 May 2024 | 43.80 | 44.69 | 42.42 | 42.51 | 42.51 | 1,435,000 |
22 May 2024 | 42.70 | 43.70 | 42.40 | 43.61 | 43.61 | 1,201,700 |
21 May 2024 | 44.17 | 44.18 | 42.42 | 42.82 | 42.82 | 1,643,067 |
20 May 2024 | 44.21 | 44.80 | 43.60 | 44.18 | 44.18 | 1,185,348 |
17 May 2024 | 44.00 | 44.88 | 43.37 | 44.06 | 44.06 | 1,267,380 |
17 May 2024 | 0.45 Dividend | |||||
16 May 2024 | 45.09 | 45.32 | 43.78 | 44.23 | 43.78 | 1,755,561 |
15 May 2024 | 46.56 | 46.99 | 44.75 | 45.10 | 44.64 | 2,648,809 |
14 May 2024 | 47.61 | 49.98 | 46.63 | 47.15 | 46.67 | 3,360,641 |
13 May 2024 | 46.50 | 50.15 | 46.30 | 48.55 | 48.06 | 3,770,670 |
10 May 2024 | 44.50 | 48.00 | 44.01 | 47.07 | 46.59 | 3,520,168 |
09 May 2024 | 43.25 | 45.14 | 43.12 | 44.60 | 44.15 | 2,357,117 |
08 May 2024 | 42.95 | 45.99 | 42.01 | 44.20 | 43.75 | 2,802,030 |
07 May 2024 | 41.57 | 42.59 | 41.37 | 42.56 | 42.13 | 1,197,917 |
06 May 2024 | 41.72 | 42.43 | 41.60 | 41.81 | 41.38 | 1,200,420 |
30 Apr 2024 | 42.31 | 42.70 | 40.90 | 41.51 | 41.09 | 1,696,105 |
29 Apr 2024 | 42.09 | 42.93 | 42.09 | 42.35 | 41.92 | 1,388,435 |
26 Apr 2024 | 40.87 | 42.28 | 40.54 | 41.97 | 41.54 | 1,259,196 |
25 Apr 2024 | 40.89 | 41.35 | 40.62 | 40.87 | 40.45 | 710,295 |
24 Apr 2024 | 39.30 | 41.32 | 39.30 | 41.13 | 40.71 | 1,345,420 |
23 Apr 2024 | 39.05 | 39.99 | 39.00 | 39.58 | 39.18 | 685,548 |
22 Apr 2024 | 38.80 | 39.99 | 37.60 | 39.30 | 38.90 | 1,125,490 |
19 Apr 2024 | 39.72 | 40.24 | 38.86 | 38.97 | 38.57 | 1,222,795 |
18 Apr 2024 | 40.52 | 40.90 | 39.49 | 40.26 | 39.85 | 1,434,771 |
17 Apr 2024 | 40.18 | 41.50 | 39.70 | 40.82 | 40.40 | 1,684,200 |
16 Apr 2024 | 42.00 | 42.00 | 39.01 | 39.31 | 38.91 | 1,378,140 |
15 Apr 2024 | 44.00 | 45.00 | 41.35 | 42.01 | 41.58 | 2,014,309 |
12 Apr 2024 | 46.41 | 46.41 | 44.71 | 44.96 | 44.50 | 1,216,940 |
11 Apr 2024 | 45.99 | 47.26 | 44.32 | 46.58 | 46.11 | 2,249,133 |
10 Apr 2024 | 46.00 | 46.42 | 43.80 | 45.50 | 45.04 | 1,721,380 |
09 Apr 2024 | 44.29 | 46.18 | 43.86 | 46.16 | 45.69 | 1,823,630 |
08 Apr 2024 | 45.02 | 45.78 | 43.58 | 44.29 | 43.84 | 1,595,362 |
03 Apr 2024 | 47.65 | 47.99 | 44.77 | 45.19 | 44.73 | 2,738,395 |
02 Apr 2024 | 49.52 | 50.00 | 47.70 | 47.97 | 47.48 | 2,612,420 |
01 Apr 2024 | 49.30 | 50.28 | 48.55 | 49.39 | 48.89 | 2,640,193 |
29 Mar 2024 | 46.76 | 48.50 | 46.19 | 49.45 | 48.95 | 1,579,746 |
28 Mar 2024 | 45.80 | 48.20 | 44.90 | 47.06 | 46.58 | 2,643,577 |
27 Mar 2024 | 45.13 | 47.51 | 44.14 | 45.81 | 45.34 | 1,999,915 |
26 Mar 2024 | 46.36 | 46.85 | 44.11 | 45.28 | 44.82 | 2,529,328 |
25 Mar 2024 | 46.75 | 48.57 | 46.09 | 46.93 | 46.45 | 1,417,255 |
22 Mar 2024 | 47.30 | 47.97 | 46.85 | 46.85 | 46.37 | 1,519,232 |
21 Mar 2024 | 49.70 | 49.82 | 47.01 | 47.33 | 46.85 | 2,923,553 |
20 Mar 2024 | 49.40 | 49.80 | 48.75 | 49.38 | 48.88 | 1,784,863 |
19 Mar 2024 | 49.73 | 50.55 | 48.76 | 50.00 | 49.49 | 3,098,322 |
18 Mar 2024 | 48.54 | 49.80 | 48.02 | 49.37 | 48.87 | 2,726,131 |
15 Mar 2024 | 48.38 | 48.56 | 47.50 | 48.56 | 48.07 | 2,274,844 |
14 Mar 2024 | 48.97 | 50.17 | 48.00 | 48.30 | 47.81 | 3,561,724 |
13 Mar 2024 | 50.80 | 51.38 | 49.41 | 49.96 | 49.45 | 4,376,824 |
12 Mar 2024 | 53.35 | 53.56 | 50.77 | 51.09 | 50.57 | 6,160,321 |
11 Mar 2024 | 52.89 | 59.00 | 51.30 | 55.10 | 54.54 | 8,805,303 |
08 Mar 2024 | 41.34 | 49.56 | 41.30 | 49.56 | 49.06 | 4,219,101 |
07 Mar 2024 | 42.69 | 42.93 | 41.30 | 41.30 | 40.88 | 1,437,788 |
06 Mar 2024 | 41.40 | 43.71 | 40.70 | 42.93 | 42.49 | 2,350,811 |
05 Mar 2024 | 43.80 | 43.80 | 40.80 | 41.68 | 41.26 | 2,308,840 |
04 Mar 2024 | 42.20 | 43.74 | 40.67 | 43.65 | 43.21 | 2,658,304 |
01 Mar 2024 | 38.90 | 42.61 | 38.90 | 41.68 | 41.26 | 2,291,840 |
29 Feb 2024 | 37.00 | 39.48 | 36.99 | 39.26 | 38.86 | 1,450,840 |
28 Feb 2024 | 43.08 | 43.08 | 37.62 | 37.64 | 37.26 | 2,429,895 |
27 Feb 2024 | 39.34 | 41.58 | 39.02 | 41.29 | 40.87 | 1,353,460 |
26 Feb 2024 | 39.85 | 40.51 | 39.00 | 39.86 | 39.45 | 1,379,917 |
23 Feb 2024 | 39.22 | 40.22 | 38.11 | 40.10 | 39.69 | 1,183,200 |
22 Feb 2024 | 37.71 | 39.65 | 37.44 | 38.93 | 38.53 | 1,384,320 |
21 Feb 2024 | 37.06 | 38.59 | 36.01 | 37.78 | 37.40 | 1,279,499 |
20 Feb 2024 | 37.48 | 37.57 | 35.58 | 37.30 | 36.92 | 1,166,472 |
19 Feb 2024 | 37.00 | 38.64 | 36.28 | 38.00 | 37.61 | 2,094,822 |
08 Feb 2024 | 32.15 | 37.88 | 30.01 | 37.25 | 36.87 | 2,871,329 |
07 Feb 2024 | 33.33 | 33.44 | 30.71 | 32.02 | 31.69 | 2,636,116 |
06 Feb 2024 | 30.79 | 33.78 | 29.02 | 33.34 | 33.00 | 2,888,354 |
05 Feb 2024 | 34.01 | 34.65 | 28.80 | 30.80 | 30.49 | 2,802,871 |
02 Feb 2024 | 36.22 | 37.35 | 33.07 | 34.00 | 33.65 | 1,416,840 |
01 Feb 2024 | 36.50 | 37.12 | 35.40 | 36.21 | 35.84 | 1,738,540 |
31 Jan 2024 | 38.68 | 39.11 | 36.25 | 36.85 | 36.48 | 1,844,557 |
30 Jan 2024 | 39.66 | 40.66 | 38.61 | 38.75 | 38.36 | 937,500 |
29 Jan 2024 | 41.93 | 41.93 | 39.60 | 40.44 | 40.03 | 1,425,188 |
26 Jan 2024 | 43.43 | 43.43 | 41.18 | 41.22 | 40.80 | 1,575,040 |
25 Jan 2024 | 41.92 | 43.88 | 40.80 | 43.03 | 42.59 | 1,704,944 |
24 Jan 2024 | 43.34 | 44.78 | 40.19 | 41.55 | 41.13 | 3,267,164 |
23 Jan 2024 | 40.73 | 42.06 | 40.41 | 40.94 | 40.52 | 1,169,720 |
22 Jan 2024 | 42.65 | 43.50 | 41.01 | 41.01 | 40.59 | 1,677,602 |
19 Jan 2024 | 45.46 | 45.46 | 42.71 | 43.08 | 42.64 | 2,133,375 |
18 Jan 2024 | 44.89 | 45.43 | 43.68 | 45.00 | 44.54 | 1,699,300 |
17 Jan 2024 | 46.80 | 46.80 | 44.99 | 45.03 | 44.57 | 1,023,380 |
16 Jan 2024 | 46.34 | 47.50 | 45.76 | 46.96 | 46.48 | 1,305,425 |
15 Jan 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.28 | - |
12 Jan 2024 | 47.63 | 48.90 | 47.05 | 47.77 | 47.28 | 1,093,594 |
11 Jan 2024 | 46.82 | 48.85 | 46.53 | 47.63 | 47.15 | 1,388,260 |
10 Jan 2024 | 46.61 | 48.08 | 45.73 | 46.82 | 46.34 | 1,045,000 |
09 Jan 2024 | 47.09 | 47.99 | 46.14 | 46.60 | 46.13 | 1,164,540 |
08 Jan 2024 | 47.04 | 47.43 | 46.12 | 46.17 | 45.70 | 832,900 |
05 Jan 2024 | 49.18 | 49.39 | 46.74 | 47.32 | 46.84 | 920,119 |
04 Jan 2024 | 50.00 | 50.29 | 48.72 | 49.14 | 48.64 | 974,180 |
03 Jan 2024 | 51.25 | 51.25 | 49.90 | 50.07 | 49.56 | 958,805 |
02 Jan 2024 | 51.88 | 52.63 | 50.61 | 51.20 | 50.68 | 1,382,060 |
29 Dec 2023 | 50.30 | 52.20 | 50.30 | 51.88 | 51.35 | 2,420,840 |
28 Dec 2023 | 45.92 | 50.44 | 45.31 | 50.40 | 49.89 | 2,851,015 |
27 Dec 2023 | 45.66 | 46.25 | 45.41 | 45.89 | 45.42 | 1,096,241 |
26 Dec 2023 | 46.78 | 46.84 | 45.12 | 45.51 | 45.05 | 988,900 |
25 Dec 2023 | 47.42 | 47.76 | 45.90 | 46.50 | 46.03 | 924,399 |
22 Dec 2023 | 48.19 | 48.86 | 47.21 | 47.37 | 46.89 | 1,008,805 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |