Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 43.100 | 43.200 | 42.550 | 42.550 | 42.550 | 4,223,921 |
28 May 2024 | 43.650 | 43.750 | 43.300 | 43.450 | 43.450 | 2,576,600 |
27 May 2024 | 43.350 | 44.000 | 43.200 | 43.700 | 43.700 | 1,254,984 |
24 May 2024 | 44.450 | 44.600 | 43.100 | 43.350 | 43.350 | 2,915,292 |
23 May 2024 | 45.000 | 45.300 | 44.450 | 44.750 | 44.750 | 2,446,377 |
23 May 2024 | 0.82 Dividend | |||||
22 May 2024 | 46.200 | 46.400 | 45.500 | 45.700 | 44.880 | 3,165,128 |
21 May 2024 | 46.200 | 46.450 | 45.450 | 45.650 | 44.831 | 2,388,995 |
20 May 2024 | 46.400 | 46.750 | 46.400 | 46.650 | 45.813 | 2,644,126 |
17 May 2024 | 45.950 | 46.550 | 45.950 | 46.400 | 45.567 | 5,273,968 |
16 May 2024 | 46.400 | 46.400 | 45.650 | 46.150 | 45.322 | 4,726,265 |
14 May 2024 | 46.250 | 46.700 | 46.050 | 46.050 | 45.224 | 3,793,619 |
13 May 2024 | 46.000 | 46.450 | 45.350 | 46.350 | 45.518 | 5,661,575 |
10 May 2024 | 45.600 | 46.400 | 45.600 | 46.000 | 45.175 | 3,980,779 |
09 May 2024 | 46.250 | 46.250 | 45.550 | 46.150 | 45.322 | 2,382,242 |
08 May 2024 | 46.500 | 46.500 | 46.000 | 46.100 | 45.273 | 2,611,622 |
07 May 2024 | 46.400 | 46.550 | 45.750 | 46.250 | 45.420 | 4,042,360 |
06 May 2024 | 47.000 | 47.000 | 45.600 | 46.250 | 45.420 | 8,460,403 |
03 May 2024 | 48.800 | 48.800 | 47.450 | 47.650 | 46.795 | 4,165,077 |
02 May 2024 | 46.200 | 48.200 | 46.100 | 47.950 | 47.090 | 3,125,632 |
30 Apr 2024 | 45.950 | 46.700 | 45.950 | 46.200 | 45.371 | 3,344,444 |
29 Apr 2024 | 45.000 | 46.150 | 44.350 | 45.900 | 45.076 | 4,564,894 |
26 Apr 2024 | 44.650 | 44.950 | 44.600 | 44.850 | 44.045 | 4,656,377 |
25 Apr 2024 | 44.500 | 44.800 | 44.250 | 44.800 | 43.996 | 2,722,371 |
24 Apr 2024 | 44.500 | 44.800 | 44.300 | 44.600 | 43.800 | 5,293,850 |
23 Apr 2024 | 44.000 | 44.400 | 43.900 | 44.300 | 43.505 | 3,353,574 |
22 Apr 2024 | 43.900 | 44.400 | 43.400 | 44.200 | 43.407 | 3,349,486 |
19 Apr 2024 | 42.150 | 43.000 | 42.150 | 42.700 | 41.934 | 4,161,609 |
18 Apr 2024 | 42.500 | 43.500 | 42.250 | 43.000 | 42.228 | 2,793,028 |
17 Apr 2024 | 42.150 | 42.900 | 42.150 | 42.500 | 41.737 | 3,402,200 |
16 Apr 2024 | 42.850 | 43.300 | 42.450 | 42.750 | 41.983 | 4,664,510 |
15 Apr 2024 | 43.150 | 43.500 | 43.000 | 43.350 | 42.572 | 3,896,956 |
12 Apr 2024 | 43.900 | 44.250 | 43.300 | 43.700 | 42.916 | 4,319,941 |
11 Apr 2024 | 43.700 | 44.350 | 43.400 | 44.150 | 43.358 | 3,397,201 |
10 Apr 2024 | 43.900 | 44.800 | 43.900 | 44.600 | 43.800 | 5,312,630 |
09 Apr 2024 | 44.250 | 44.900 | 44.200 | 44.300 | 43.505 | 3,571,961 |
08 Apr 2024 | 44.500 | 44.650 | 43.700 | 44.000 | 43.211 | 4,089,028 |
05 Apr 2024 | 43.900 | 44.850 | 43.650 | 44.550 | 43.751 | 3,984,898 |
03 Apr 2024 | 43.650 | 44.250 | 43.550 | 43.900 | 43.112 | 5,637,584 |
02 Apr 2024 | 43.100 | 44.400 | 42.850 | 44.100 | 43.309 | 7,505,727 |
28 Mar 2024 | 40.750 | 42.600 | 40.750 | 42.250 | 41.492 | 5,263,885 |
27 Mar 2024 | 43.600 | 43.600 | 40.350 | 41.250 | 40.510 | 7,753,222 |
26 Mar 2024 | 41.600 | 42.000 | 40.950 | 41.700 | 40.952 | 4,596,987 |
25 Mar 2024 | 41.000 | 41.050 | 40.400 | 40.950 | 40.215 | 3,120,728 |
22 Mar 2024 | 42.150 | 42.150 | 40.450 | 40.650 | 39.921 | 4,807,564 |
21 Mar 2024 | 41.350 | 42.450 | 41.350 | 42.100 | 41.345 | 4,642,324 |
20 Mar 2024 | 41.700 | 41.850 | 41.200 | 41.200 | 40.461 | 3,392,658 |
19 Mar 2024 | 41.850 | 42.300 | 41.350 | 41.700 | 40.952 | 4,557,306 |
18 Mar 2024 | 42.000 | 42.500 | 41.650 | 42.450 | 41.688 | 4,263,082 |
15 Mar 2024 | 42.650 | 42.650 | 41.750 | 42.350 | 41.590 | 8,699,979 |
14 Mar 2024 | 42.300 | 42.700 | 41.700 | 42.700 | 41.934 | 7,905,323 |
13 Mar 2024 | 42.600 | 42.850 | 42.000 | 42.300 | 41.541 | 5,410,527 |
12 Mar 2024 | 42.000 | 42.750 | 41.550 | 42.600 | 41.836 | 8,503,761 |
11 Mar 2024 | 41.500 | 42.400 | 41.000 | 42.000 | 41.246 | 6,715,299 |
08 Mar 2024 | 41.700 | 42.300 | 41.350 | 41.500 | 40.755 | 6,681,161 |
07 Mar 2024 | 42.350 | 42.600 | 41.500 | 41.850 | 41.099 | 4,338,898 |
06 Mar 2024 | 41.550 | 42.600 | 41.250 | 42.200 | 41.443 | 5,764,284 |
05 Mar 2024 | 42.350 | 42.350 | 40.750 | 41.550 | 40.804 | 8,733,754 |
04 Mar 2024 | 42.900 | 42.900 | 41.650 | 42.400 | 41.639 | 8,681,933 |
01 Mar 2024 | 43.650 | 43.650 | 42.900 | 42.900 | 42.130 | 4,850,531 |
29 Feb 2024 | 44.000 | 44.750 | 43.950 | 44.400 | 43.603 | 5,031,510 |
28 Feb 2024 | 44.800 | 44.850 | 43.750 | 44.100 | 43.309 | 3,501,100 |
27 Feb 2024 | 44.600 | 44.800 | 44.200 | 44.750 | 43.947 | 2,955,102 |
26 Feb 2024 | 44.600 | 44.800 | 44.250 | 44.600 | 43.800 | 2,363,402 |
23 Feb 2024 | 44.300 | 44.950 | 44.300 | 44.700 | 43.898 | 4,709,791 |
22 Feb 2024 | 44.700 | 44.950 | 44.150 | 44.950 | 44.143 | 3,104,083 |
21 Feb 2024 | 44.450 | 44.750 | 43.700 | 44.450 | 43.652 | 4,117,046 |
20 Feb 2024 | 43.950 | 44.250 | 43.200 | 44.250 | 43.456 | 1,866,828 |
19 Feb 2024 | 44.800 | 44.800 | 43.450 | 43.550 | 42.769 | 1,622,186 |
16 Feb 2024 | 43.350 | 44.950 | 43.350 | 44.850 | 44.045 | 2,091,721 |
15 Feb 2024 | 43.450 | 44.100 | 43.150 | 43.850 | 43.063 | 1,708,597 |
14 Feb 2024 | 41.600 | 43.700 | 41.600 | 43.450 | 42.670 | 1,986,164 |
09 Feb 2024 | 42.400 | 42.400 | 42.400 | 42.400 | 41.639 | - |
08 Feb 2024 | 43.500 | 43.900 | 42.800 | 43.150 | 42.376 | 3,035,688 |
07 Feb 2024 | 43.700 | 44.100 | 43.300 | 43.500 | 42.719 | 2,951,748 |
06 Feb 2024 | 42.350 | 43.900 | 42.150 | 43.700 | 42.916 | 4,069,800 |
05 Feb 2024 | 41.550 | 42.650 | 41.550 | 42.350 | 41.590 | 3,194,145 |
02 Feb 2024 | 42.350 | 42.900 | 42.150 | 42.200 | 41.443 | 3,351,273 |
01 Feb 2024 | 42.350 | 42.800 | 41.750 | 42.300 | 41.541 | 3,222,736 |
31 Jan 2024 | 42.400 | 42.450 | 41.900 | 42.350 | 41.590 | 5,629,718 |
30 Jan 2024 | 42.350 | 42.350 | 41.450 | 42.300 | 41.541 | 4,598,569 |
29 Jan 2024 | 41.900 | 42.750 | 41.900 | 42.350 | 41.590 | 3,881,069 |
26 Jan 2024 | 42.100 | 42.400 | 41.500 | 41.900 | 41.148 | 2,992,513 |
25 Jan 2024 | 41.200 | 42.250 | 41.150 | 42.150 | 41.394 | 6,313,497 |
24 Jan 2024 | 40.000 | 41.200 | 40.000 | 41.000 | 40.264 | 6,140,303 |
23 Jan 2024 | 39.800 | 40.200 | 39.500 | 40.000 | 39.282 | 5,834,650 |
22 Jan 2024 | 39.750 | 39.900 | 39.100 | 39.600 | 38.889 | 6,837,766 |
19 Jan 2024 | 38.950 | 39.900 | 38.750 | 39.750 | 39.037 | 5,434,926 |
18 Jan 2024 | 38.700 | 39.000 | 38.000 | 38.850 | 38.153 | 5,701,723 |
17 Jan 2024 | 39.550 | 39.550 | 37.950 | 38.500 | 37.809 | 16,902,853 |
16 Jan 2024 | 41.550 | 41.550 | 39.700 | 39.900 | 39.184 | 5,479,376 |
15 Jan 2024 | 41.150 | 41.150 | 41.150 | 41.150 | 40.412 | - |
12 Jan 2024 | 40.950 | 41.400 | 40.650 | 41.250 | 40.510 | 3,464,142 |
11 Jan 2024 | 41.100 | 41.450 | 40.650 | 41.200 | 40.461 | 3,258,344 |
10 Jan 2024 | 41.300 | 41.550 | 40.750 | 41.150 | 40.412 | 3,903,374 |
09 Jan 2024 | 41.450 | 41.850 | 41.100 | 41.400 | 40.657 | 4,169,793 |
08 Jan 2024 | 42.400 | 42.550 | 41.200 | 41.250 | 40.510 | 4,264,243 |
05 Jan 2024 | 42.600 | 42.850 | 42.200 | 42.400 | 41.639 | 3,101,275 |
04 Jan 2024 | 43.400 | 43.450 | 42.500 | 42.850 | 42.081 | 4,745,796 |
03 Jan 2024 | 43.900 | 44.050 | 43.150 | 43.550 | 42.769 | 6,527,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |