Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 45.43 | 47.81 | 45.16 | 46.75 | 46.75 | 5,588,262 |
03 Jun 2024 | 45.92 | 46.68 | 44.51 | 45.12 | 45.12 | 4,733,900 |
31 May 2024 | 44.71 | 44.78 | 41.70 | 43.01 | 43.01 | 3,846,900 |
30 May 2024 | 44.07 | 45.87 | 43.86 | 44.71 | 44.71 | 6,407,700 |
29 May 2024 | 43.51 | 43.74 | 42.63 | 42.79 | 42.79 | 3,643,900 |
28 May 2024 | 44.43 | 44.61 | 42.82 | 44.41 | 44.41 | 5,282,300 |
24 May 2024 | 43.26 | 45.84 | 42.70 | 45.56 | 45.56 | 4,622,700 |
23 May 2024 | 45.95 | 46.03 | 42.35 | 42.97 | 42.97 | 5,571,100 |
22 May 2024 | 46.45 | 47.90 | 45.71 | 46.29 | 46.29 | 4,433,600 |
22 May 2024 | 0.968 Dividend | |||||
21 May 2024 | 49.15 | 49.69 | 46.66 | 46.84 | 45.87 | 5,396,400 |
20 May 2024 | 43.91 | 48.15 | 43.57 | 48.06 | 47.07 | 5,638,200 |
17 May 2024 | 43.20 | 44.67 | 42.41 | 44.18 | 43.27 | 4,827,000 |
16 May 2024 | 42.82 | 43.35 | 40.88 | 41.61 | 40.75 | 4,659,600 |
15 May 2024 | 40.60 | 43.42 | 40.26 | 42.89 | 42.00 | 7,058,400 |
14 May 2024 | 37.82 | 38.19 | 36.71 | 37.34 | 36.57 | 3,128,900 |
13 May 2024 | 38.91 | 39.78 | 38.60 | 39.37 | 38.56 | 3,272,700 |
10 May 2024 | 39.15 | 39.44 | 35.66 | 36.34 | 35.59 | 5,808,100 |
09 May 2024 | 37.11 | 38.99 | 36.54 | 38.62 | 37.82 | 4,543,200 |
08 May 2024 | 38.00 | 39.11 | 37.69 | 38.19 | 37.40 | 4,204,400 |
07 May 2024 | 40.07 | 41.07 | 39.10 | 39.47 | 38.65 | 2,127,900 |
06 May 2024 | 40.18 | 40.96 | 38.97 | 39.66 | 38.84 | 3,533,800 |
03 May 2024 | 37.31 | 38.54 | 37.28 | 38.34 | 37.55 | 4,547,000 |
02 May 2024 | 34.37 | 35.39 | 33.79 | 35.14 | 34.41 | 3,882,200 |
01 May 2024 | 33.15 | 35.29 | 31.82 | 32.19 | 31.52 | 8,532,800 |
30 Apr 2024 | 37.40 | 37.97 | 34.57 | 34.75 | 34.03 | 5,843,600 |
29 Apr 2024 | 39.21 | 40.22 | 38.22 | 39.90 | 39.08 | 3,211,300 |
26 Apr 2024 | 41.05 | 42.41 | 40.29 | 40.94 | 40.09 | 3,425,600 |
25 Apr 2024 | 40.13 | 42.55 | 39.78 | 42.28 | 41.41 | 3,812,000 |
24 Apr 2024 | 44.15 | 44.67 | 41.06 | 41.32 | 40.47 | 5,266,300 |
23 Apr 2024 | 44.51 | 45.96 | 44.45 | 44.94 | 44.01 | 3,458,000 |
22 Apr 2024 | 44.52 | 45.55 | 43.89 | 45.15 | 44.22 | 4,674,400 |
19 Apr 2024 | 42.74 | 43.35 | 41.21 | 42.22 | 41.35 | 5,424,000 |
18 Apr 2024 | 39.84 | 42.14 | 39.20 | 41.31 | 40.46 | 6,303,800 |
17 Apr 2024 | 40.00 | 40.78 | 36.41 | 38.08 | 37.29 | 8,490,400 |
16 Apr 2024 | 41.14 | 41.38 | 39.16 | 40.55 | 39.71 | 5,637,600 |
15 Apr 2024 | 45.58 | 45.89 | 40.00 | 41.29 | 40.44 | 7,622,100 |
12 Apr 2024 | 51.01 | 51.34 | 44.24 | 46.14 | 45.19 | 8,171,000 |
11 Apr 2024 | 52.09 | 52.29 | 50.17 | 51.74 | 50.67 | 4,621,300 |
10 Apr 2024 | 47.44 | 51.08 | 47.17 | 51.08 | 50.02 | 4,968,600 |
09 Apr 2024 | 51.97 | 52.54 | 48.33 | 49.45 | 48.43 | 5,242,400 |
08 Apr 2024 | 54.49 | 54.51 | 52.91 | 53.74 | 52.63 | 5,466,700 |
05 Apr 2024 | 46.89 | 49.36 | 46.75 | 47.45 | 46.47 | 4,706,000 |
04 Apr 2024 | 47.60 | 50.49 | 47.37 | 49.17 | 48.15 | 5,448,300 |
03 Apr 2024 | 45.50 | 47.23 | 45.25 | 45.56 | 44.62 | 3,287,500 |
02 Apr 2024 | 44.21 | 46.50 | 43.62 | 45.73 | 44.78 | 8,003,200 |
01 Apr 2024 | 52.03 | 52.14 | 48.95 | 51.57 | 50.50 | 5,876,500 |
28 Mar 2024 | 53.59 | 54.71 | 52.78 | 53.25 | 52.15 | 6,171,300 |
27 Mar 2024 | 54.59 | 54.85 | 49.69 | 50.06 | 49.03 | 5,211,200 |
26 Mar 2024 | 53.81 | 53.91 | 51.34 | 51.49 | 50.43 | 4,445,700 |
25 Mar 2024 | 48.34 | 54.22 | 48.34 | 54.06 | 52.94 | 7,978,000 |
22 Mar 2024 | 44.50 | 44.71 | 42.41 | 44.16 | 43.25 | 6,033,000 |
21 Mar 2024 | 49.59 | 49.79 | 45.62 | 46.11 | 45.16 | 6,038,300 |
20 Mar 2024 | 43.74 | 47.51 | 41.82 | 47.25 | 46.27 | 6,471,800 |
19 Mar 2024 | 44.30 | 47.25 | 41.89 | 45.11 | 44.18 | 7,294,000 |
18 Mar 2024 | 50.53 | 51.47 | 48.25 | 48.80 | 47.79 | 4,880,000 |
15 Mar 2024 | 50.28 | 54.68 | 49.72 | 52.43 | 51.35 | 6,211,100 |
14 Mar 2024 | 57.99 | 58.35 | 51.10 | 52.82 | 51.73 | 6,062,500 |
13 Mar 2024 | 58.81 | 59.74 | 57.01 | 59.67 | 58.44 | 4,032,400 |
12 Mar 2024 | 58.07 | 59.51 | 52.11 | 56.59 | 55.42 | 6,560,400 |
11 Mar 2024 | 58.20 | 59.07 | 56.36 | 57.92 | 56.72 | 5,899,600 |
08 Mar 2024 | 51.85 | 55.24 | 48.78 | 53.27 | 52.17 | 5,398,000 |
07 Mar 2024 | 50.73 | 51.85 | 49.60 | 51.16 | 50.10 | 3,156,500 |
06 Mar 2024 | 49.81 | 50.85 | 47.55 | 50.06 | 49.03 | 5,127,200 |
05 Mar 2024 | 52.00 | 54.84 | 39.61 | 43.11 | 42.22 | 9,504,100 |
04 Mar 2024 | 49.01 | 52.60 | 48.56 | 52.07 | 50.99 | 6,641,700 |
01 Mar 2024 | 44.52 | 45.70 | 42.62 | 45.38 | 44.44 | 3,410,400 |
29 Feb 2024 | 45.03 | 45.28 | 42.40 | 43.90 | 42.99 | 6,235,900 |
28 Feb 2024 | 42.83 | 48.24 | 41.54 | 43.09 | 42.20 | 8,133,000 |
27 Feb 2024 | 38.39 | 39.35 | 37.58 | 38.61 | 37.81 | 2,902,800 |
26 Feb 2024 | 31.51 | 36.00 | 31.48 | 35.43 | 34.70 | 2,723,000 |
23 Feb 2024 | 31.26 | 31.43 | 30.58 | 31.20 | 30.56 | 947,300 |
22 Feb 2024 | 31.25 | 32.50 | 31.14 | 32.37 | 31.70 | 1,117,500 |
21 Feb 2024 | 30.93 | 31.68 | 30.71 | 31.14 | 30.50 | 1,274,600 |
20 Feb 2024 | 32.97 | 33.03 | 30.95 | 32.53 | 31.86 | 1,634,100 |
16 Feb 2024 | 32.89 | 33.18 | 32.08 | 32.43 | 31.76 | 1,144,300 |
15 Feb 2024 | 33.16 | 33.70 | 32.10 | 32.29 | 31.62 | 1,722,700 |
14 Feb 2024 | 32.41 | 32.72 | 31.70 | 32.34 | 31.67 | 2,238,300 |
13 Feb 2024 | 28.93 | 29.63 | 28.20 | 29.63 | 29.02 | 2,012,800 |
12 Feb 2024 | 28.12 | 30.62 | 28.07 | 30.41 | 29.78 | 2,043,700 |
09 Feb 2024 | 26.80 | 28.12 | 26.57 | 27.34 | 26.77 | 1,795,500 |
08 Feb 2024 | 24.65 | 25.28 | 24.43 | 25.14 | 24.62 | 1,386,100 |
07 Feb 2024 | 22.52 | 23.83 | 22.34 | 23.71 | 23.22 | 1,113,100 |
06 Feb 2024 | 22.34 | 22.89 | 22.30 | 22.59 | 22.12 | 787,200 |
05 Feb 2024 | 22.90 | 22.93 | 21.73 | 21.81 | 21.36 | 890,800 |
02 Feb 2024 | 22.23 | 23.04 | 22.22 | 22.49 | 22.03 | 713,500 |
01 Feb 2024 | 21.89 | 22.83 | 21.88 | 22.58 | 22.11 | 638,700 |
31 Jan 2024 | 22.23 | 23.41 | 22.00 | 22.09 | 21.63 | 931,800 |
30 Jan 2024 | 22.98 | 23.32 | 22.85 | 23.20 | 22.72 | 602,400 |
29 Jan 2024 | 21.50 | 22.94 | 21.34 | 22.81 | 22.34 | 1,069,400 |
26 Jan 2024 | 20.64 | 21.84 | 20.64 | 21.59 | 21.14 | 1,376,500 |
25 Jan 2024 | 19.62 | 19.74 | 19.20 | 19.47 | 19.07 | 511,800 |
24 Jan 2024 | 19.65 | 19.85 | 19.12 | 19.22 | 18.82 | 757,900 |
23 Jan 2024 | 18.50 | 19.33 | 18.21 | 18.90 | 18.51 | 943,100 |
22 Jan 2024 | 20.22 | 20.48 | 19.00 | 19.87 | 19.46 | 1,347,400 |
19 Jan 2024 | 20.78 | 21.83 | 20.00 | 21.35 | 20.91 | 973,400 |
18 Jan 2024 | 22.35 | 22.71 | 20.27 | 20.63 | 20.20 | 1,548,500 |
17 Jan 2024 | 22.31 | 22.81 | 22.00 | 22.67 | 22.20 | 569,900 |
16 Jan 2024 | 22.77 | 23.30 | 21.80 | 23.19 | 22.71 | 1,397,300 |
12 Jan 2024 | 26.00 | 26.11 | 22.85 | 23.44 | 22.96 | 2,496,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |