Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 41.28 | 41.58 | 39.83 | 40.36 | 40.36 | 997 |
21 May 2024 | 41.66 | 41.66 | 41.39 | 41.55 | 41.55 | 425 |
20 May 2024 | 41.85 | 42.08 | 41.83 | 42.08 | 42.08 | 90 |
17 May 2024 | 42.01 | 42.29 | 42.00 | 42.00 | 42.00 | 640 |
16 May 2024 | 41.85 | 42.20 | 41.79 | 42.17 | 42.17 | 1,809 |
15 May 2024 | 41.99 | 42.01 | 41.63 | 41.69 | 41.69 | 3,243 |
14 May 2024 | 41.00 | 41.36 | 41.00 | 41.35 | 41.35 | 5,198 |
13 May 2024 | 40.50 | 40.83 | 40.50 | 40.81 | 40.81 | 2,194 |
10 May 2024 | 40.39 | 40.62 | 40.31 | 40.47 | 40.47 | 784 |
09 May 2024 | 39.82 | 40.19 | 39.82 | 40.19 | 40.19 | - |
08 May 2024 | 39.75 | 40.24 | 39.75 | 40.01 | 40.01 | 379 |
07 May 2024 | 39.49 | 39.75 | 39.42 | 39.42 | 39.42 | 1,626 |
06 May 2024 | 39.83 | 39.92 | 39.65 | 39.92 | 39.92 | 1,267 |
03 May 2024 | 39.65 | 40.31 | 39.65 | 40.11 | 40.11 | 1,174 |
02 May 2024 | 39.61 | 40.00 | 39.61 | 39.86 | 39.86 | 342 |
30 Apr 2024 | 38.58 | 39.51 | 38.49 | 38.68 | 38.68 | 160 |
29 Apr 2024 | 38.51 | 39.16 | 38.51 | 39.16 | 39.16 | 348 |
26 Apr 2024 | 38.18 | 38.83 | 38.10 | 38.83 | 38.83 | 74 |
25 Apr 2024 | 38.49 | 38.49 | 37.96 | 37.96 | 37.96 | 1,199 |
24 Apr 2024 | 38.94 | 38.94 | 38.53 | 38.53 | 38.53 | 783 |
23 Apr 2024 | 38.60 | 39.00 | 38.42 | 39.00 | 39.00 | 2,788 |
22 Apr 2024 | 37.76 | 38.48 | 37.76 | 38.48 | 38.48 | 3,378 |
19 Apr 2024 | 36.50 | 37.25 | 36.50 | 37.22 | 37.22 | 314 |
18 Apr 2024 | 36.79 | 36.97 | 36.67 | 36.82 | 36.82 | 2,961 |
17 Apr 2024 | 36.79 | 36.99 | 36.79 | 36.93 | 36.93 | 618 |
16 Apr 2024 | 37.03 | 37.25 | 36.79 | 36.79 | 36.79 | 3,407 |
15 Apr 2024 | 38.12 | 38.12 | 37.49 | 37.63 | 37.63 | 1,622 |
12 Apr 2024 | 38.33 | 38.48 | 37.79 | 37.79 | 37.79 | 749 |
11 Apr 2024 | 38.22 | 38.74 | 38.22 | 38.23 | 38.23 | 1,644 |
10 Apr 2024 | 38.35 | 38.60 | 38.18 | 38.35 | 38.35 | 985 |
09 Apr 2024 | 37.94 | 38.47 | 37.94 | 38.47 | 38.47 | 2,606 |
08 Apr 2024 | 37.64 | 38.12 | 37.64 | 37.92 | 37.92 | 2,253 |
05 Apr 2024 | 37.80 | 37.90 | 37.74 | 37.74 | 37.74 | 1,250 |
04 Apr 2024 | 38.44 | 38.44 | 38.22 | 38.31 | 38.31 | 1,890 |
03 Apr 2024 | 39.09 | 39.15 | 38.32 | 38.65 | 38.65 | 650 |
02 Apr 2024 | 39.53 | 39.74 | 38.99 | 38.99 | 38.99 | 494 |
28 Mar 2024 | 39.37 | 39.50 | 39.17 | 39.50 | 39.50 | 230 |
27 Mar 2024 | 39.26 | 39.53 | 39.12 | 39.47 | 39.47 | 2,468 |
26 Mar 2024 | 39.69 | 39.69 | 38.80 | 39.06 | 39.06 | 3,104 |
25 Mar 2024 | 40.08 | 40.26 | 39.56 | 39.56 | 39.56 | 1,086 |
22 Mar 2024 | 39.97 | 40.48 | 39.97 | 40.24 | 40.24 | 2,436 |
21 Mar 2024 | 40.62 | 40.62 | 40.11 | 40.14 | 40.14 | 1,437 |
20 Mar 2024 | 40.31 | 40.54 | 40.08 | 40.08 | 40.08 | 3,905 |
19 Mar 2024 | 40.44 | 40.74 | 40.36 | 40.36 | 40.36 | 1,023 |
18 Mar 2024 | 40.55 | 40.65 | 40.26 | 40.47 | 40.47 | 1,692 |
15 Mar 2024 | 39.97 | 40.40 | 39.97 | 40.28 | 40.28 | 78 |
14 Mar 2024 | 40.30 | 40.70 | 40.15 | 40.15 | 40.15 | 2,286 |
13 Mar 2024 | 40.89 | 40.89 | 40.56 | 40.56 | 40.56 | 1,024 |
12 Mar 2024 | 41.05 | 41.50 | 41.05 | 41.10 | 41.10 | 829 |
11 Mar 2024 | 40.40 | 41.00 | 40.40 | 40.96 | 40.96 | 1,026 |
08 Mar 2024 | 40.44 | 40.81 | 40.44 | 40.81 | 40.81 | 709 |
07 Mar 2024 | 40.37 | 40.80 | 40.37 | 40.80 | 40.80 | 515 |
06 Mar 2024 | 40.42 | 40.71 | 40.42 | 40.71 | 40.71 | 793 |
05 Mar 2024 | 40.27 | 41.02 | 40.27 | 40.76 | 40.76 | 2,779 |
04 Mar 2024 | 39.70 | 40.26 | 39.70 | 40.22 | 40.22 | 1,954 |
01 Mar 2024 | 39.42 | 39.54 | 39.40 | 39.45 | 39.45 | 4,883 |
29 Feb 2024 | 39.74 | 40.24 | 39.74 | 40.24 | 40.24 | 637 |
28 Feb 2024 | 39.88 | 40.26 | 39.69 | 39.71 | 39.71 | 448 |
27 Feb 2024 | 39.79 | 40.03 | 39.65 | 39.88 | 39.88 | 3,101 |
26 Feb 2024 | 40.44 | 40.44 | 39.89 | 40.03 | 40.03 | 622 |
23 Feb 2024 | 40.10 | 40.31 | 40.03 | 40.13 | 40.13 | 1,700 |
22 Feb 2024 | 39.51 | 40.01 | 39.51 | 40.01 | 40.01 | 1,797 |
21 Feb 2024 | 39.33 | 39.53 | 39.13 | 39.13 | 39.13 | 842 |
20 Feb 2024 | 39.46 | 39.63 | 39.33 | 39.33 | 39.33 | 771 |
19 Feb 2024 | 39.60 | 40.04 | 39.41 | 39.41 | 39.41 | 2,008 |
16 Feb 2024 | 39.76 | 40.46 | 39.76 | 39.83 | 39.83 | 298 |
15 Feb 2024 | 39.66 | 39.99 | 39.60 | 39.77 | 39.77 | 3,324 |
14 Feb 2024 | 40.31 | 40.31 | 39.42 | 39.58 | 39.58 | 942 |
13 Feb 2024 | 40.53 | 40.57 | 39.79 | 40.00 | 40.00 | 1,882 |
12 Feb 2024 | 40.97 | 41.22 | 40.70 | 40.70 | 40.70 | 786 |
09 Feb 2024 | 40.60 | 41.17 | 40.60 | 41.00 | 41.00 | 4,519 |
08 Feb 2024 | 40.32 | 41.35 | 40.02 | 40.60 | 40.60 | 2,246 |
07 Feb 2024 | 41.18 | 41.50 | 40.19 | 40.97 | 40.97 | 2,396 |
06 Feb 2024 | 39.40 | 42.29 | 39.34 | 41.94 | 41.94 | 4,675 |
05 Feb 2024 | 39.94 | 39.94 | 39.36 | 39.90 | 39.90 | 269 |
02 Feb 2024 | 40.49 | 40.51 | 39.72 | 39.72 | 39.72 | 1,839 |
01 Feb 2024 | 40.10 | 40.37 | 40.10 | 40.14 | 40.14 | 6 |
31 Jan 2024 | 40.46 | 40.46 | 40.44 | 40.44 | 40.44 | - |
30 Jan 2024 | 40.14 | 40.88 | 40.14 | 40.55 | 40.55 | - |
30 Jan 2024 | 1.28 Dividend | |||||
30 Jan 2024 | 24.25:25 Stock split | |||||
29 Jan 2024 | 41.92 | 41.92 | 41.73 | 41.73 | 40.45 | 13 |
26 Jan 2024 | 41.70 | 42.15 | 41.70 | 41.99 | 40.70 | 10 |
25 Jan 2024 | 41.35 | 42.14 | 41.35 | 42.14 | 40.85 | 142 |
24 Jan 2024 | 42.09 | 42.22 | 41.76 | 41.76 | 40.48 | 132 |
23 Jan 2024 | 42.58 | 42.58 | 42.21 | 42.21 | 40.91 | 14 |
22 Jan 2024 | 42.81 | 42.81 | 42.53 | 42.71 | 41.40 | 1,261 |
19 Jan 2024 | 42.27 | 42.78 | 42.27 | 42.78 | 41.47 | 329 |
18 Jan 2024 | 42.26 | 42.37 | 42.01 | 42.01 | 40.72 | 124 |
17 Jan 2024 | 42.45 | 42.60 | 42.37 | 42.60 | 41.29 | 244 |
16 Jan 2024 | 41.74 | 42.98 | 41.74 | 42.98 | 41.66 | 840 |
15 Jan 2024 | 41.85 | 42.05 | 41.85 | 42.05 | 40.76 | 97 |
12 Jan 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 40.68 | - |
11 Jan 2024 | 42.26 | 42.29 | 42.21 | 42.21 | 40.91 | 42 |
10 Jan 2024 | 42.62 | 42.62 | 41.90 | 42.08 | 40.79 | 111 |
09 Jan 2024 | 42.66 | 43.01 | 42.33 | 42.33 | 41.03 | 742 |
08 Jan 2024 | 41.35 | 42.31 | 41.35 | 42.31 | 41.01 | 580 |
05 Jan 2024 | 40.55 | 41.24 | 40.55 | 41.24 | 39.97 | 2,985 |
04 Jan 2024 | 40.72 | 40.72 | 40.44 | 40.44 | 39.20 | 97 |
03 Jan 2024 | 40.89 | 40.91 | 40.89 | 40.91 | 39.65 | 116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |