Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 50.40 | 52.00 | 50.00 | 51.10 | 51.10 | 120,523 |
20 May 2024 | 49.95 | 50.70 | 49.60 | 49.80 | 49.80 | 51,613 |
17 May 2024 | 48.65 | 49.95 | 48.65 | 49.90 | 49.90 | 61,188 |
16 May 2024 | 50.20 | 50.40 | 48.50 | 48.65 | 48.65 | 73,922 |
15 May 2024 | 50.70 | 51.10 | 49.40 | 50.10 | 50.10 | 218,705 |
15 May 2024 | 2 Dividend | |||||
14 May 2024 | 51.50 | 53.30 | 51.40 | 52.30 | 50.30 | 135,359 |
13 May 2024 | 51.20 | 51.90 | 50.40 | 51.50 | 49.53 | 226,304 |
10 May 2024 | 50.50 | 51.70 | 50.50 | 51.10 | 49.15 | 133,298 |
08 May 2024 | 50.40 | 51.50 | 49.75 | 50.30 | 48.38 | 69,742 |
07 May 2024 | 48.20 | 50.40 | 47.50 | 49.70 | 47.80 | 271,797 |
06 May 2024 | 46.95 | 48.00 | 46.55 | 47.20 | 45.40 | 114,794 |
03 May 2024 | 47.45 | 47.45 | 46.50 | 46.85 | 45.06 | 62,285 |
02 May 2024 | 47.50 | 49.15 | 46.80 | 46.85 | 45.06 | 91,650 |
30 Apr 2024 | 46.60 | 47.50 | 46.60 | 47.35 | 45.54 | 54,331 |
29 Apr 2024 | 45.60 | 46.65 | 45.05 | 46.40 | 44.63 | 62,468 |
26 Apr 2024 | 45.90 | 46.45 | 44.95 | 45.60 | 43.86 | 71,818 |
25 Apr 2024 | 46.05 | 47.25 | 45.50 | 45.70 | 43.95 | 96,990 |
24 Apr 2024 | 45.25 | 45.65 | 44.25 | 45.15 | 43.42 | 136,542 |
23 Apr 2024 | 44.95 | 45.30 | 44.15 | 44.70 | 42.99 | 77,423 |
22 Apr 2024 | 46.00 | 46.40 | 44.80 | 44.95 | 43.23 | 83,834 |
19 Apr 2024 | 44.90 | 46.05 | 44.50 | 46.00 | 44.24 | 126,361 |
18 Apr 2024 | 44.70 | 45.40 | 44.70 | 44.95 | 43.23 | 40,441 |
17 Apr 2024 | 44.10 | 45.20 | 44.10 | 44.50 | 42.80 | 46,553 |
16 Apr 2024 | 44.20 | 44.95 | 43.85 | 44.35 | 42.65 | 57,472 |
15 Apr 2024 | 46.35 | 46.35 | 44.15 | 44.15 | 42.46 | 87,207 |
12 Apr 2024 | 44.35 | 45.90 | 43.95 | 45.50 | 43.76 | 234,213 |
11 Apr 2024 | 43.50 | 44.20 | 43.00 | 43.80 | 42.13 | 102,047 |
10 Apr 2024 | 44.70 | 44.70 | 43.50 | 43.80 | 42.13 | 92,238 |
09 Apr 2024 | 45.35 | 45.35 | 43.95 | 44.40 | 42.70 | 75,198 |
08 Apr 2024 | 45.70 | 45.85 | 44.75 | 45.25 | 43.52 | 98,619 |
05 Apr 2024 | 44.20 | 45.90 | 44.05 | 45.25 | 43.52 | 145,531 |
04 Apr 2024 | 43.70 | 44.75 | 43.50 | 44.20 | 42.51 | 63,459 |
03 Apr 2024 | 43.55 | 44.50 | 43.25 | 43.70 | 42.03 | 65,157 |
02 Apr 2024 | 44.90 | 44.90 | 43.20 | 43.55 | 41.88 | 84,658 |
28 Mar 2024 | 44.90 | 44.90 | 43.50 | 44.30 | 42.61 | 60,793 |
27 Mar 2024 | 42.40 | 44.90 | 42.40 | 44.90 | 43.18 | 149,324 |
26 Mar 2024 | 42.70 | 42.85 | 42.40 | 42.40 | 40.78 | 93,814 |
25 Mar 2024 | 42.95 | 43.50 | 42.55 | 42.70 | 41.07 | 113,104 |
22 Mar 2024 | 42.10 | 42.90 | 42.10 | 42.90 | 41.26 | 51,828 |
21 Mar 2024 | 42.00 | 42.65 | 41.90 | 42.10 | 40.49 | 120,129 |
20 Mar 2024 | 42.95 | 42.95 | 41.80 | 42.00 | 40.39 | 114,880 |
19 Mar 2024 | 42.45 | 43.25 | 42.45 | 42.95 | 41.31 | 75,232 |
18 Mar 2024 | 41.95 | 43.00 | 41.70 | 42.45 | 40.83 | 169,499 |
15 Mar 2024 | 41.35 | 42.00 | 41.00 | 41.95 | 40.35 | 90,024 |
14 Mar 2024 | 41.00 | 41.40 | 40.80 | 41.40 | 39.82 | 91,556 |
13 Mar 2024 | 41.10 | 41.15 | 40.55 | 41.00 | 39.43 | 71,448 |
12 Mar 2024 | 41.15 | 41.25 | 40.70 | 41.15 | 39.58 | 162,754 |
11 Mar 2024 | 41.15 | 41.15 | 40.60 | 40.95 | 39.38 | 102,603 |
08 Mar 2024 | 41.60 | 41.90 | 40.80 | 41.00 | 39.43 | 234,756 |
07 Mar 2024 | 42.35 | 42.35 | 41.55 | 41.60 | 40.01 | 82,839 |
06 Mar 2024 | 42.85 | 43.30 | 41.95 | 42.15 | 40.54 | 133,937 |
05 Mar 2024 | 42.50 | 43.05 | 42.15 | 42.65 | 41.02 | 170,773 |
04 Mar 2024 | 43.10 | 43.45 | 42.35 | 42.50 | 40.87 | 120,356 |
01 Mar 2024 | 42.40 | 43.80 | 42.00 | 43.10 | 41.45 | 166,138 |
29 Feb 2024 | 41.95 | 42.85 | 41.95 | 42.30 | 40.68 | 148,743 |
28 Feb 2024 | 42.00 | 42.15 | 41.80 | 42.10 | 40.49 | 82,392 |
27 Feb 2024 | 41.80 | 42.50 | 41.65 | 42.00 | 40.39 | 108,772 |
26 Feb 2024 | 41.90 | 41.90 | 41.20 | 41.80 | 40.20 | 101,023 |
23 Feb 2024 | 40.90 | 41.85 | 40.90 | 41.65 | 40.06 | 149,958 |
22 Feb 2024 | 41.50 | 41.60 | 40.30 | 40.80 | 39.24 | 92,319 |
21 Feb 2024 | 41.30 | 41.70 | 41.00 | 41.50 | 39.91 | 56,212 |
20 Feb 2024 | 40.60 | 41.90 | 40.50 | 41.30 | 39.72 | 147,329 |
19 Feb 2024 | 40.40 | 41.00 | 40.00 | 40.60 | 39.05 | 114,350 |
16 Feb 2024 | 39.95 | 40.60 | 39.70 | 40.40 | 38.86 | 160,992 |
15 Feb 2024 | 40.05 | 40.60 | 39.30 | 39.35 | 37.85 | 135,463 |
14 Feb 2024 | 41.10 | 41.70 | 39.95 | 40.05 | 38.52 | 168,788 |
13 Feb 2024 | 41.50 | 42.95 | 40.85 | 41.00 | 39.43 | 574,830 |
12 Feb 2024 | 38.20 | 38.95 | 37.50 | 38.80 | 37.32 | 122,661 |
09 Feb 2024 | 37.50 | 38.20 | 37.05 | 38.20 | 36.74 | 111,558 |
08 Feb 2024 | 37.00 | 37.65 | 36.80 | 37.50 | 36.07 | 103,454 |
07 Feb 2024 | 37.00 | 37.50 | 36.20 | 37.00 | 35.59 | 137,133 |
06 Feb 2024 | 37.15 | 37.40 | 36.70 | 37.00 | 35.59 | 63,945 |
05 Feb 2024 | 36.55 | 37.65 | 36.50 | 37.15 | 35.73 | 117,938 |
02 Feb 2024 | 36.30 | 36.85 | 36.20 | 36.55 | 35.15 | 146,837 |
01 Feb 2024 | 36.45 | 36.90 | 36.20 | 36.30 | 34.91 | 96,095 |
31 Jan 2024 | 36.55 | 36.85 | 36.10 | 36.50 | 35.10 | 125,590 |
30 Jan 2024 | 37.15 | 37.50 | 36.10 | 36.50 | 35.10 | 118,286 |
29 Jan 2024 | 36.90 | 37.35 | 36.05 | 37.15 | 35.73 | 93,662 |
26 Jan 2024 | 36.70 | 36.90 | 36.35 | 36.90 | 35.49 | 64,090 |
25 Jan 2024 | 37.60 | 37.60 | 36.50 | 36.70 | 35.30 | 70,099 |
24 Jan 2024 | 37.05 | 37.50 | 36.80 | 37.50 | 36.07 | 32,800 |
23 Jan 2024 | 37.00 | 37.15 | 36.75 | 37.00 | 35.59 | 31,592 |
22 Jan 2024 | 37.75 | 38.00 | 36.90 | 37.00 | 35.59 | 64,217 |
19 Jan 2024 | 37.40 | 37.95 | 36.65 | 37.35 | 35.92 | 119,027 |
18 Jan 2024 | 37.25 | 38.00 | 37.20 | 37.40 | 35.97 | 32,945 |
17 Jan 2024 | 37.90 | 37.90 | 36.95 | 37.15 | 35.73 | 61,761 |
16 Jan 2024 | 37.85 | 38.30 | 37.65 | 37.90 | 36.45 | 72,094 |
15 Jan 2024 | 37.65 | 38.05 | 37.30 | 37.80 | 36.35 | 40,667 |
12 Jan 2024 | 37.50 | 37.75 | 37.25 | 37.65 | 36.21 | 39,478 |
11 Jan 2024 | 37.70 | 37.75 | 37.30 | 37.50 | 36.07 | 20,462 |
10 Jan 2024 | 37.40 | 37.65 | 37.00 | 37.45 | 36.02 | 40,377 |
09 Jan 2024 | 37.70 | 38.05 | 37.05 | 37.50 | 36.07 | 60,956 |
08 Jan 2024 | 38.25 | 38.25 | 37.45 | 37.70 | 36.26 | 67,848 |
05 Jan 2024 | 37.65 | 38.15 | 37.50 | 37.60 | 36.16 | 24,343 |
04 Jan 2024 | 36.95 | 37.95 | 36.90 | 37.70 | 36.26 | 39,053 |
03 Jan 2024 | 38.30 | 38.30 | 36.80 | 36.95 | 35.54 | 39,843 |
02 Jan 2024 | 37.45 | 37.90 | 36.75 | 36.90 | 35.49 | 46,673 |
29 Dec 2023 | 37.50 | 38.15 | 37.30 | 37.45 | 36.02 | 58,235 |
28 Dec 2023 | 37.20 | 37.85 | 37.20 | 37.50 | 36.07 | 110,529 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |