Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 43.82 | 44.61 | 43.71 | 44.60 | 44.60 | 981,400 |
31 May 2024 | 0.121 Dividend | |||||
30 May 2024 | 43.16 | 43.97 | 43.16 | 43.76 | 43.64 | 260,500 |
29 May 2024 | 43.25 | 43.34 | 42.91 | 43.12 | 43.00 | 314,300 |
28 May 2024 | 44.14 | 44.27 | 43.54 | 43.64 | 43.52 | 276,900 |
27 May 2024 | 44.58 | 44.72 | 44.32 | 44.43 | 44.31 | 107,100 |
24 May 2024 | 44.71 | 45.10 | 44.40 | 44.69 | 44.57 | 268,700 |
23 May 2024 | 44.73 | 44.92 | 44.28 | 44.61 | 44.49 | 331,400 |
22 May 2024 | 45.02 | 45.09 | 44.25 | 44.71 | 44.59 | 341,400 |
21 May 2024 | 45.26 | 45.74 | 45.18 | 45.33 | 45.20 | 248,500 |
17 May 2024 | 45.56 | 45.71 | 45.18 | 45.27 | 45.14 | 189,800 |
16 May 2024 | 45.66 | 45.86 | 45.39 | 45.61 | 45.48 | 270,000 |
15 May 2024 | 46.10 | 46.60 | 45.65 | 45.65 | 45.52 | 502,700 |
14 May 2024 | 46.30 | 46.36 | 45.44 | 45.75 | 45.62 | 509,500 |
13 May 2024 | 46.25 | 46.58 | 45.81 | 46.00 | 45.87 | 327,500 |
10 May 2024 | 46.46 | 46.46 | 45.92 | 46.07 | 45.94 | 165,500 |
09 May 2024 | 45.93 | 46.49 | 45.89 | 46.22 | 46.09 | 372,800 |
08 May 2024 | 44.72 | 45.57 | 44.72 | 45.50 | 45.37 | 342,200 |
07 May 2024 | 45.28 | 45.68 | 44.88 | 44.92 | 44.80 | 287,400 |
06 May 2024 | 44.61 | 45.32 | 44.50 | 45.29 | 45.16 | 414,500 |
03 May 2024 | 44.20 | 44.67 | 43.71 | 44.41 | 44.29 | 353,400 |
02 May 2024 | 43.09 | 43.62 | 42.79 | 43.53 | 43.41 | 339,600 |
01 May 2024 | 42.64 | 43.32 | 42.53 | 42.82 | 42.70 | 303,400 |
30 Apr 2024 | 42.41 | 43.20 | 42.41 | 42.85 | 42.73 | 326,000 |
29 Apr 2024 | 43.09 | 43.46 | 42.43 | 42.68 | 42.56 | 367,600 |
29 Apr 2024 | 0.121 Dividend | |||||
26 Apr 2024 | 42.94 | 43.37 | 42.85 | 43.22 | 42.98 | 215,400 |
25 Apr 2024 | 42.46 | 42.94 | 42.00 | 42.83 | 42.59 | 344,200 |
24 Apr 2024 | 42.90 | 43.14 | 42.75 | 43.00 | 42.76 | 284,000 |
23 Apr 2024 | 43.48 | 43.77 | 42.98 | 43.04 | 42.80 | 773,800 |
22 Apr 2024 | 42.75 | 43.76 | 42.72 | 43.23 | 42.99 | 326,400 |
19 Apr 2024 | 42.38 | 42.90 | 42.27 | 42.67 | 42.43 | 536,600 |
18 Apr 2024 | 42.57 | 42.57 | 41.92 | 42.32 | 42.08 | 719,700 |
17 Apr 2024 | 43.34 | 43.46 | 42.28 | 42.49 | 42.25 | 327,900 |
16 Apr 2024 | 43.23 | 43.33 | 42.39 | 43.11 | 42.87 | 360,000 |
15 Apr 2024 | 44.10 | 44.21 | 42.90 | 43.41 | 43.17 | 233,300 |
12 Apr 2024 | 43.94 | 44.22 | 43.54 | 43.86 | 43.62 | 351,000 |
11 Apr 2024 | 44.37 | 44.38 | 43.47 | 44.28 | 44.03 | 304,300 |
10 Apr 2024 | 44.72 | 44.99 | 43.74 | 44.11 | 43.86 | 444,000 |
09 Apr 2024 | 44.43 | 45.92 | 44.28 | 45.59 | 45.34 | 519,600 |
08 Apr 2024 | 44.50 | 44.64 | 44.08 | 44.42 | 44.17 | 278,700 |
05 Apr 2024 | 44.01 | 44.79 | 43.94 | 44.36 | 44.11 | 439,300 |
04 Apr 2024 | 44.40 | 44.96 | 43.97 | 44.09 | 43.84 | 389,900 |
03 Apr 2024 | 45.01 | 45.13 | 44.32 | 44.46 | 44.21 | 370,700 |
02 Apr 2024 | 45.55 | 45.88 | 45.01 | 45.06 | 44.81 | 429,300 |
01 Apr 2024 | 46.25 | 46.45 | 45.84 | 45.93 | 45.67 | 295,300 |
28 Mar 2024 | 46.42 | 46.86 | 46.11 | 46.49 | 46.23 | 328,000 |
27 Mar 2024 | 46.17 | 46.76 | 46.14 | 46.41 | 46.15 | 305,500 |
27 Mar 2024 | 0.121 Dividend | |||||
26 Mar 2024 | 46.77 | 46.83 | 46.15 | 46.17 | 45.79 | 330,900 |
25 Mar 2024 | 47.02 | 47.50 | 46.57 | 46.60 | 46.22 | 469,300 |
22 Mar 2024 | 48.50 | 48.50 | 47.12 | 47.19 | 46.80 | 752,700 |
21 Mar 2024 | 48.81 | 48.92 | 48.16 | 48.32 | 47.93 | 416,300 |
20 Mar 2024 | 48.34 | 48.53 | 48.05 | 48.37 | 47.98 | 455,600 |
19 Mar 2024 | 48.38 | 49.05 | 48.22 | 48.38 | 47.99 | 255,400 |
18 Mar 2024 | 48.15 | 48.72 | 47.79 | 48.50 | 48.10 | 224,200 |
15 Mar 2024 | 47.76 | 48.50 | 47.74 | 48.06 | 47.67 | 1,257,900 |
14 Mar 2024 | 47.67 | 47.94 | 47.01 | 47.91 | 47.52 | 373,500 |
13 Mar 2024 | 48.44 | 48.69 | 47.48 | 47.74 | 47.35 | 358,100 |
12 Mar 2024 | 49.23 | 49.33 | 48.34 | 48.47 | 48.07 | 330,900 |
11 Mar 2024 | 49.30 | 49.49 | 48.87 | 49.31 | 48.91 | 169,200 |
08 Mar 2024 | 49.46 | 49.86 | 49.25 | 49.53 | 49.13 | 281,300 |
07 Mar 2024 | 48.25 | 49.26 | 48.25 | 49.21 | 48.81 | 614,700 |
06 Mar 2024 | 48.03 | 48.45 | 47.78 | 48.07 | 47.68 | 261,500 |
05 Mar 2024 | 48.21 | 48.56 | 47.66 | 47.77 | 47.38 | 243,600 |
04 Mar 2024 | 48.00 | 48.38 | 47.55 | 48.24 | 47.85 | 294,300 |
01 Mar 2024 | 47.72 | 48.52 | 47.65 | 48.17 | 47.78 | 485,300 |
29 Feb 2024 | 47.98 | 48.22 | 47.45 | 47.61 | 47.22 | 553,700 |
28 Feb 2024 | 48.03 | 48.40 | 47.89 | 47.97 | 47.58 | 357,200 |
28 Feb 2024 | 0.121 Dividend | |||||
27 Feb 2024 | 48.65 | 48.89 | 48.18 | 48.55 | 48.03 | 456,500 |
26 Feb 2024 | 49.92 | 49.93 | 48.50 | 48.59 | 48.07 | 524,100 |
23 Feb 2024 | 50.25 | 51.00 | 50.23 | 50.23 | 49.70 | 376,100 |
22 Feb 2024 | 50.31 | 50.60 | 49.89 | 50.44 | 49.90 | 452,300 |
21 Feb 2024 | 50.14 | 50.51 | 50.01 | 50.30 | 49.77 | 248,200 |
20 Feb 2024 | 49.70 | 50.29 | 49.48 | 50.28 | 49.75 | 427,400 |
16 Feb 2024 | 49.72 | 50.56 | 49.68 | 50.35 | 49.81 | 267,800 |
15 Feb 2024 | 49.68 | 50.55 | 49.60 | 50.16 | 49.63 | 567,700 |
14 Feb 2024 | 48.89 | 49.62 | 48.69 | 49.28 | 48.76 | 453,800 |
13 Feb 2024 | 48.75 | 49.20 | 48.07 | 48.37 | 47.86 | 501,800 |
12 Feb 2024 | 49.55 | 50.08 | 49.37 | 49.74 | 49.21 | 276,700 |
09 Feb 2024 | 49.02 | 49.74 | 48.81 | 49.55 | 49.02 | 376,500 |
08 Feb 2024 | 48.31 | 49.24 | 48.14 | 48.97 | 48.45 | 330,800 |
07 Feb 2024 | 47.51 | 48.91 | 47.48 | 48.55 | 48.03 | 537,200 |
06 Feb 2024 | 46.41 | 47.74 | 46.41 | 47.51 | 47.00 | 325,500 |
05 Feb 2024 | 46.91 | 46.98 | 46.41 | 46.68 | 46.18 | 240,700 |
02 Feb 2024 | 47.44 | 47.76 | 46.70 | 47.43 | 46.93 | 299,800 |
01 Feb 2024 | 46.52 | 48.16 | 46.42 | 48.12 | 47.61 | 336,300 |
31 Jan 2024 | 46.95 | 47.30 | 46.47 | 46.67 | 46.17 | 342,600 |
30 Jan 2024 | 47.38 | 47.39 | 46.56 | 46.85 | 46.35 | 336,300 |
30 Jan 2024 | 0.121 Dividend | |||||
29 Jan 2024 | 47.38 | 47.71 | 46.74 | 47.50 | 46.88 | 238,200 |
26 Jan 2024 | 46.67 | 47.40 | 46.46 | 47.12 | 46.50 | 224,800 |
25 Jan 2024 | 47.15 | 47.19 | 46.29 | 46.68 | 46.07 | 624,500 |
24 Jan 2024 | 48.18 | 48.25 | 46.65 | 46.74 | 46.13 | 446,700 |
23 Jan 2024 | 47.81 | 48.26 | 47.41 | 47.87 | 47.24 | 336,800 |
22 Jan 2024 | 47.15 | 48.27 | 47.15 | 47.76 | 47.13 | 361,400 |
19 Jan 2024 | 46.60 | 47.39 | 46.46 | 47.15 | 46.53 | 405,700 |
18 Jan 2024 | 46.74 | 47.19 | 45.95 | 46.38 | 45.77 | 238,700 |
17 Jan 2024 | 47.51 | 47.51 | 45.95 | 46.41 | 45.80 | 579,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |