Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 43.80 | 43.82 | 43.22 | 43.62 | 43.62 | 253,427 |
30 May 2024 | 43.78 | 44.08 | 43.66 | 43.86 | 43.86 | 148,789 |
29 May 2024 | 45.10 | 45.10 | 44.12 | 44.16 | 44.16 | 82,300 |
28 May 2024 | 46.40 | 46.46 | 45.06 | 45.22 | 45.22 | 198,837 |
27 May 2024 | 45.16 | 45.98 | 45.12 | 45.78 | 45.78 | 62,867 |
27 May 2024 | 1.13 Dividend | |||||
24 May 2024 | 45.90 | 46.44 | 45.66 | 46.18 | 45.05 | 158,681 |
23 May 2024 | 46.46 | 46.74 | 46.20 | 46.42 | 45.28 | 269,799 |
22 May 2024 | 46.26 | 46.68 | 45.74 | 46.34 | 45.21 | 177,824 |
21 May 2024 | 48.68 | 48.70 | 47.86 | 48.10 | 46.92 | 119,507 |
20 May 2024 | 47.96 | 48.28 | 47.80 | 48.20 | 47.02 | 56,589 |
17 May 2024 | 47.68 | 47.96 | 47.38 | 47.96 | 46.79 | 121,817 |
16 May 2024 | 48.30 | 48.48 | 47.86 | 47.86 | 46.69 | 106,044 |
15 May 2024 | 47.74 | 48.70 | 47.50 | 48.18 | 47.00 | 161,634 |
14 May 2024 | 46.78 | 47.80 | 46.74 | 47.40 | 46.24 | 181,806 |
13 May 2024 | 47.44 | 47.56 | 47.10 | 47.50 | 46.34 | 156,743 |
10 May 2024 | 47.28 | 47.62 | 46.96 | 47.40 | 46.24 | 119,356 |
09 May 2024 | 47.38 | 47.68 | 47.20 | 47.20 | 46.05 | 97,470 |
08 May 2024 | 46.28 | 46.98 | 46.20 | 46.90 | 45.75 | 132,834 |
07 May 2024 | 46.00 | 46.26 | 45.80 | 46.26 | 45.13 | 165,427 |
06 May 2024 | 45.34 | 45.74 | 45.26 | 45.74 | 44.62 | 57,040 |
03 May 2024 | 44.80 | 45.72 | 44.68 | 45.24 | 44.13 | 70,346 |
02 May 2024 | 44.80 | 44.88 | 44.38 | 44.50 | 43.41 | 92,795 |
30 Apr 2024 | 45.00 | 45.20 | 44.76 | 44.92 | 43.82 | 133,437 |
29 Apr 2024 | 44.66 | 45.12 | 44.60 | 45.00 | 43.90 | 86,964 |
26 Apr 2024 | 44.12 | 44.70 | 44.12 | 44.50 | 43.41 | 75,185 |
25 Apr 2024 | 44.24 | 44.30 | 43.46 | 43.76 | 42.69 | 110,061 |
24 Apr 2024 | 44.74 | 44.94 | 44.34 | 44.34 | 43.26 | 108,627 |
23 Apr 2024 | 43.84 | 44.60 | 43.52 | 44.44 | 43.35 | 89,929 |
22 Apr 2024 | 43.58 | 43.86 | 43.50 | 43.62 | 42.55 | 63,753 |
19 Apr 2024 | 43.38 | 43.48 | 42.88 | 43.20 | 42.14 | 222,515 |
18 Apr 2024 | 44.06 | 44.06 | 43.56 | 44.00 | 42.92 | 82,457 |
17 Apr 2024 | 43.52 | 43.98 | 43.44 | 43.74 | 42.67 | 146,648 |
16 Apr 2024 | 43.82 | 44.44 | 43.58 | 44.02 | 42.94 | 104,612 |
15 Apr 2024 | 44.70 | 44.94 | 44.42 | 44.66 | 43.57 | 95,914 |
12 Apr 2024 | 45.60 | 45.80 | 44.46 | 44.64 | 43.55 | 117,854 |
11 Apr 2024 | 45.66 | 46.20 | 44.98 | 45.08 | 43.98 | 121,254 |
10 Apr 2024 | 46.20 | 46.52 | 45.16 | 45.80 | 44.68 | 137,112 |
09 Apr 2024 | 46.00 | 46.40 | 45.80 | 45.80 | 44.68 | 89,939 |
08 Apr 2024 | 45.76 | 46.28 | 45.70 | 46.00 | 44.87 | 115,182 |
05 Apr 2024 | 45.38 | 45.78 | 44.96 | 45.76 | 44.64 | 172,251 |
04 Apr 2024 | 45.74 | 46.12 | 45.74 | 46.12 | 44.99 | 149,407 |
03 Apr 2024 | 45.02 | 45.78 | 44.60 | 45.70 | 44.58 | 144,441 |
02 Apr 2024 | 44.62 | 45.74 | 44.62 | 45.22 | 44.11 | 166,221 |
28 Mar 2024 | 44.62 | 44.84 | 44.46 | 44.59 | 43.50 | 130,398 |
27 Mar 2024 | 44.45 | 44.74 | 44.30 | 44.44 | 43.35 | 94,963 |
26 Mar 2024 | 44.30 | 44.67 | 44.20 | 44.51 | 43.42 | 98,102 |
25 Mar 2024 | 44.76 | 44.96 | 44.14 | 44.33 | 43.25 | 74,763 |
22 Mar 2024 | 45.10 | 45.37 | 44.70 | 44.79 | 43.69 | 130,791 |
21 Mar 2024 | 44.73 | 45.16 | 44.27 | 45.16 | 44.05 | 186,860 |
20 Mar 2024 | 44.05 | 44.20 | 43.88 | 44.13 | 43.05 | 123,947 |
19 Mar 2024 | 43.95 | 44.25 | 43.62 | 44.17 | 43.09 | 129,883 |
18 Mar 2024 | 44.55 | 44.69 | 44.10 | 44.18 | 43.10 | 123,937 |
15 Mar 2024 | 43.60 | 44.18 | 43.17 | 43.53 | 42.46 | 231,720 |
14 Mar 2024 | 44.03 | 44.29 | 43.62 | 43.63 | 42.56 | 182,700 |
13 Mar 2024 | 43.92 | 44.01 | 43.36 | 43.88 | 42.81 | 179,659 |
12 Mar 2024 | 42.94 | 43.32 | 42.64 | 43.30 | 42.24 | 139,321 |
11 Mar 2024 | 42.06 | 42.69 | 41.70 | 42.69 | 41.65 | 120,231 |
08 Mar 2024 | 41.78 | 42.55 | 41.78 | 42.50 | 41.46 | 144,035 |
07 Mar 2024 | 41.92 | 42.18 | 41.56 | 41.87 | 40.85 | 121,095 |
06 Mar 2024 | 41.67 | 42.20 | 41.50 | 42.20 | 41.17 | 97,181 |
05 Mar 2024 | 42.26 | 42.43 | 41.39 | 41.56 | 40.54 | 134,208 |
04 Mar 2024 | 41.99 | 42.43 | 41.82 | 42.43 | 41.39 | 224,884 |
01 Mar 2024 | 41.80 | 41.94 | 41.33 | 41.83 | 40.81 | 179,009 |
29 Feb 2024 | 41.35 | 41.84 | 41.28 | 41.50 | 40.48 | 292,721 |
28 Feb 2024 | 40.92 | 41.30 | 40.70 | 41.27 | 40.26 | 131,030 |
27 Feb 2024 | 41.61 | 41.67 | 40.83 | 40.98 | 39.98 | 182,059 |
26 Feb 2024 | 40.14 | 41.02 | 39.96 | 40.84 | 39.84 | 203,922 |
23 Feb 2024 | 39.38 | 40.20 | 39.12 | 40.20 | 39.22 | 223,491 |
22 Feb 2024 | 39.13 | 41.28 | 39.13 | 39.49 | 38.52 | 620,488 |
21 Feb 2024 | 36.96 | 37.13 | 36.60 | 36.82 | 35.92 | 143,154 |
20 Feb 2024 | 37.03 | 37.13 | 36.58 | 36.85 | 35.95 | 116,678 |
19 Feb 2024 | 37.15 | 37.35 | 36.81 | 37.22 | 36.31 | 94,879 |
16 Feb 2024 | 37.09 | 37.53 | 36.97 | 37.25 | 36.34 | 164,119 |
15 Feb 2024 | 36.57 | 37.13 | 36.57 | 36.78 | 35.88 | 142,220 |
14 Feb 2024 | 35.71 | 36.23 | 35.71 | 36.23 | 35.34 | 133,137 |
13 Feb 2024 | 36.15 | 36.16 | 35.24 | 35.61 | 34.74 | 122,802 |
12 Feb 2024 | 36.11 | 36.55 | 36.08 | 36.27 | 35.38 | 96,388 |
09 Feb 2024 | 36.14 | 36.35 | 35.86 | 36.00 | 35.12 | 106,273 |
08 Feb 2024 | 35.84 | 36.22 | 35.71 | 36.07 | 35.19 | 134,855 |
07 Feb 2024 | 36.33 | 36.69 | 35.80 | 35.80 | 34.92 | 126,798 |
06 Feb 2024 | 35.88 | 36.29 | 35.59 | 36.29 | 35.40 | 166,735 |
05 Feb 2024 | 36.40 | 36.70 | 35.51 | 35.77 | 34.89 | 192,389 |
02 Feb 2024 | 37.04 | 37.21 | 36.40 | 36.40 | 35.51 | 179,430 |
01 Feb 2024 | 36.80 | 37.10 | 36.72 | 36.73 | 35.83 | 166,764 |
31 Jan 2024 | 37.27 | 37.55 | 36.94 | 36.98 | 36.08 | 165,073 |
30 Jan 2024 | 37.22 | 37.89 | 37.00 | 37.46 | 36.54 | 209,624 |
29 Jan 2024 | 37.26 | 37.45 | 36.87 | 37.45 | 36.53 | 98,207 |
26 Jan 2024 | 37.27 | 37.81 | 36.95 | 37.42 | 36.50 | 144,439 |
25 Jan 2024 | 37.22 | 37.40 | 36.76 | 37.28 | 36.37 | 135,641 |
24 Jan 2024 | 37.34 | 37.50 | 36.94 | 37.27 | 36.36 | 140,880 |
23 Jan 2024 | 36.76 | 37.10 | 36.65 | 36.72 | 35.82 | 95,343 |
22 Jan 2024 | 36.53 | 37.09 | 36.47 | 36.66 | 35.76 | 115,231 |
19 Jan 2024 | 36.76 | 36.82 | 36.05 | 36.19 | 35.30 | 455,372 |
18 Jan 2024 | 35.91 | 36.71 | 35.58 | 36.55 | 35.66 | 162,641 |
17 Jan 2024 | 35.46 | 35.90 | 35.29 | 35.85 | 34.97 | 134,821 |
16 Jan 2024 | 36.12 | 36.36 | 35.84 | 35.95 | 35.07 | 173,871 |
15 Jan 2024 | 37.26 | 37.26 | 36.53 | 36.53 | 35.64 | 161,495 |
12 Jan 2024 | 37.98 | 38.26 | 37.32 | 37.52 | 36.60 | 192,625 |
11 Jan 2024 | 37.60 | 37.92 | 37.53 | 37.66 | 36.74 | 291,053 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |