Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
30 May 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
29 May 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
28 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
27 May 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
24 May 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
23 May 2024 | 45.74 | 45.74 | 45.54 | 45.54 | 45.54 | 1,000 |
22 May 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
21 May 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
20 May 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
17 May 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
16 May 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
15 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
14 May 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
13 May 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
10 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
09 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
08 May 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
08 May 2024 | 0.5 Dividend | |||||
07 May 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.62 | - |
06 May 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.28 | - |
03 May 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.76 | - |
02 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 43.88 | - |
30 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.23 | - |
29 Apr 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.37 | - |
26 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.80 | - |
25 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.32 | - |
24 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.45 | - |
23 Apr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.20 | - |
22 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.58 | - |
19 Apr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 42.98 | - |
18 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.64 | - |
17 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.51 | - |
16 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.44 | - |
15 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 43.92 | - |
12 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.53 | - |
11 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.21 | - |
10 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.40 | - |
09 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.45 | - |
08 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.57 | - |
05 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.09 | - |
04 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 42.71 | - |
03 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.01 | - |
02 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.08 | - |
28 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.74 | - |
27 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 40.57 | - |
26 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.67 | - |
25 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 39.90 | - |
22 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.35 | - |
21 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.82 | - |
20 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.69 | - |
19 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.69 | - |
18 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.12 | - |
15 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.43 | - |
14 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.10 | - |
14 Mar 2024 | 0.3 Dividend | |||||
13 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.66 | - |
13 Mar 2024 | 0.5 Dividend | |||||
12 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.26 | - |
11 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.90 | - |
08 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 40.95 | - |
07 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.21 | - |
06 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.40 | - |
05 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 40.87 | - |
04 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.80 | - |
01 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.38 | - |
29 Feb 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 39.79 | - |
28 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 39.29 | - |
27 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 39.20 | - |
26 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 38.96 | - |
23 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 39.20 | - |
22 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 39.21 | - |
21 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.54 | - |
20 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 37.94 | - |
19 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.80 | - |
16 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.42 | - |
15 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.69 | - |
14 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.08 | - |
13 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 37.25 | - |
12 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.89 | - |
09 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.48 | - |
08 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.17 | - |
07 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.41 | - |
06 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.01 | - |
05 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 37.25 | - |
02 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.35 | - |
01 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 38.55 | - |
31 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.45 | - |
30 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 38.86 | - |
29 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 38.94 | - |
26 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 38.97 | - |
25 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.24 | - |
24 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.93 | - |
23 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.01 | - |
22 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.56 | - |
19 Jan 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.73 | - |
18 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.08 | - |
17 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.24 | - |
16 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.76 | - |
15 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 40.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |