Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 43.03 | 43.08 | 41.42 | 42.11 | 42.11 | 4,908,200 |
14 Jun 2024 | 43.52 | 44.23 | 43.08 | 43.26 | 43.26 | 2,215,400 |
13 Jun 2024 | 43.64 | 44.10 | 43.25 | 43.78 | 43.78 | 3,006,000 |
12 Jun 2024 | 45.55 | 45.99 | 43.67 | 43.70 | 43.70 | 3,053,000 |
11 Jun 2024 | 45.47 | 45.70 | 44.37 | 44.70 | 44.70 | 3,162,700 |
10 Jun 2024 | 45.48 | 46.36 | 45.41 | 45.63 | 45.63 | 2,737,700 |
07 Jun 2024 | 45.55 | 46.46 | 45.30 | 45.84 | 45.84 | 3,351,800 |
07 Jun 2024 | 0.2 Dividend | |||||
06 Jun 2024 | 47.40 | 47.48 | 45.93 | 46.37 | 46.17 | 3,307,200 |
05 Jun 2024 | 45.31 | 47.30 | 45.30 | 47.22 | 47.02 | 5,540,600 |
04 Jun 2024 | 47.47 | 49.20 | 44.34 | 45.17 | 44.98 | 11,471,100 |
03 Jun 2024 | 52.09 | 52.99 | 51.63 | 51.81 | 51.59 | 6,708,100 |
31 May 2024 | 51.00 | 52.07 | 50.38 | 51.94 | 51.72 | 4,666,000 |
30 May 2024 | 48.81 | 50.86 | 48.81 | 50.71 | 50.49 | 2,728,700 |
29 May 2024 | 48.44 | 49.07 | 48.16 | 48.69 | 48.48 | 1,322,900 |
28 May 2024 | 48.35 | 48.88 | 48.01 | 48.56 | 48.35 | 1,533,200 |
24 May 2024 | 48.74 | 48.74 | 48.03 | 48.28 | 48.07 | 1,214,900 |
23 May 2024 | 48.85 | 49.10 | 48.18 | 48.31 | 48.10 | 1,385,600 |
22 May 2024 | 49.87 | 50.07 | 48.35 | 48.70 | 48.49 | 1,598,800 |
21 May 2024 | 50.50 | 50.82 | 49.73 | 50.01 | 49.79 | 1,159,800 |
20 May 2024 | 50.00 | 50.77 | 49.49 | 50.67 | 50.45 | 1,707,800 |
17 May 2024 | 49.57 | 50.24 | 49.06 | 50.16 | 49.94 | 1,963,500 |
16 May 2024 | 49.70 | 49.97 | 48.91 | 48.95 | 48.74 | 2,322,900 |
15 May 2024 | 49.00 | 50.45 | 48.70 | 49.85 | 49.63 | 2,808,500 |
14 May 2024 | 48.54 | 49.47 | 48.06 | 48.68 | 48.47 | 2,155,300 |
13 May 2024 | 47.94 | 48.30 | 47.06 | 47.82 | 47.61 | 3,356,300 |
10 May 2024 | 48.70 | 49.13 | 47.41 | 47.55 | 47.34 | 1,698,200 |
09 May 2024 | 47.55 | 48.74 | 47.47 | 48.56 | 48.35 | 2,047,900 |
08 May 2024 | 47.02 | 47.79 | 46.67 | 47.62 | 47.41 | 2,118,700 |
07 May 2024 | 47.74 | 48.15 | 47.09 | 47.22 | 47.02 | 2,740,000 |
06 May 2024 | 46.43 | 47.63 | 46.43 | 47.38 | 47.18 | 3,404,700 |
03 May 2024 | 44.27 | 46.04 | 44.27 | 45.97 | 45.77 | 2,584,800 |
02 May 2024 | 44.41 | 44.41 | 42.72 | 43.83 | 43.64 | 2,926,600 |
01 May 2024 | 45.15 | 45.57 | 43.43 | 43.83 | 43.64 | 4,544,700 |
30 Apr 2024 | 46.22 | 46.55 | 45.29 | 45.42 | 45.22 | 2,038,300 |
29 Apr 2024 | 46.56 | 47.01 | 45.64 | 46.38 | 46.18 | 2,632,900 |
26 Apr 2024 | 45.56 | 46.45 | 45.56 | 46.04 | 45.84 | 1,542,300 |
25 Apr 2024 | 45.01 | 45.64 | 44.02 | 45.60 | 45.40 | 1,655,700 |
24 Apr 2024 | 45.11 | 45.68 | 44.73 | 45.60 | 45.40 | 2,181,600 |
23 Apr 2024 | 44.18 | 45.65 | 44.18 | 45.13 | 44.94 | 1,981,800 |
22 Apr 2024 | 44.27 | 44.79 | 43.40 | 43.94 | 43.75 | 2,437,600 |
19 Apr 2024 | 43.82 | 44.38 | 43.70 | 43.99 | 43.80 | 2,198,000 |
18 Apr 2024 | 43.51 | 44.30 | 43.21 | 43.86 | 43.67 | 2,554,300 |
17 Apr 2024 | 44.12 | 44.20 | 43.01 | 43.19 | 43.00 | 1,959,000 |
16 Apr 2024 | 44.62 | 44.70 | 43.21 | 43.69 | 43.50 | 2,614,300 |
15 Apr 2024 | 45.81 | 46.31 | 44.45 | 44.59 | 44.40 | 2,130,100 |
12 Apr 2024 | 45.72 | 46.30 | 44.98 | 45.22 | 45.02 | 2,437,000 |
11 Apr 2024 | 45.51 | 46.41 | 45.03 | 46.22 | 46.02 | 2,484,700 |
10 Apr 2024 | 45.29 | 45.92 | 44.88 | 45.37 | 45.17 | 1,903,900 |
09 Apr 2024 | 46.63 | 46.77 | 45.40 | 46.14 | 45.94 | 2,952,300 |
08 Apr 2024 | 45.62 | 47.44 | 45.62 | 46.75 | 46.55 | 3,440,400 |
05 Apr 2024 | 45.30 | 45.69 | 45.00 | 45.49 | 45.29 | 5,388,200 |
04 Apr 2024 | 47.25 | 47.44 | 45.10 | 45.17 | 44.98 | 3,331,500 |
03 Apr 2024 | 48.13 | 48.39 | 46.34 | 46.48 | 46.28 | 2,444,500 |
02 Apr 2024 | 49.60 | 49.76 | 48.05 | 48.25 | 48.04 | 2,053,600 |
01 Apr 2024 | 50.01 | 50.34 | 49.17 | 50.21 | 49.99 | 2,512,900 |
28 Mar 2024 | 49.55 | 50.17 | 49.30 | 50.02 | 49.80 | 2,257,400 |
27 Mar 2024 | 48.21 | 49.46 | 47.88 | 49.45 | 49.24 | 1,805,000 |
26 Mar 2024 | 47.02 | 48.32 | 46.98 | 47.98 | 47.77 | 2,360,800 |
25 Mar 2024 | 46.90 | 47.37 | 46.44 | 46.80 | 46.60 | 1,867,400 |
22 Mar 2024 | 47.77 | 47.95 | 46.46 | 46.75 | 46.55 | 1,831,400 |
21 Mar 2024 | 48.00 | 48.67 | 47.93 | 48.27 | 48.06 | 1,666,700 |
20 Mar 2024 | 47.47 | 48.16 | 46.83 | 48.10 | 47.89 | 1,727,700 |
19 Mar 2024 | 46.37 | 47.60 | 46.30 | 47.48 | 47.28 | 2,220,100 |
18 Mar 2024 | 45.99 | 46.68 | 45.64 | 46.37 | 46.17 | 3,653,400 |
15 Mar 2024 | 45.29 | 45.90 | 45.05 | 45.63 | 45.43 | 3,715,700 |
14 Mar 2024 | 45.74 | 46.32 | 45.22 | 45.90 | 45.70 | 2,413,200 |
13 Mar 2024 | 45.68 | 46.04 | 45.57 | 45.67 | 45.47 | 1,798,600 |
12 Mar 2024 | 45.28 | 46.14 | 45.16 | 45.59 | 45.39 | 2,183,100 |
11 Mar 2024 | 44.53 | 45.38 | 44.04 | 45.35 | 45.15 | 2,023,800 |
08 Mar 2024 | 44.29 | 44.98 | 43.96 | 44.76 | 44.57 | 2,186,500 |
07 Mar 2024 | 45.09 | 45.29 | 43.54 | 43.79 | 43.60 | 2,709,400 |
06 Mar 2024 | 45.48 | 45.70 | 44.42 | 44.78 | 44.59 | 2,425,500 |
05 Mar 2024 | 45.40 | 45.62 | 44.61 | 45.10 | 44.91 | 4,637,400 |
04 Mar 2024 | 45.89 | 47.04 | 45.65 | 45.65 | 45.45 | 4,976,600 |
01 Mar 2024 | 45.10 | 47.21 | 45.10 | 45.68 | 45.48 | 4,123,700 |
29 Feb 2024 | 45.02 | 46.71 | 44.55 | 45.70 | 45.50 | 7,871,600 |
28 Feb 2024 | 46.81 | 48.43 | 46.78 | 48.33 | 48.12 | 3,907,900 |
27 Feb 2024 | 46.71 | 47.60 | 46.58 | 47.41 | 47.21 | 3,091,000 |
26 Feb 2024 | 47.10 | 47.34 | 46.16 | 46.50 | 46.30 | 2,751,300 |
23 Feb 2024 | 47.25 | 47.55 | 46.70 | 47.25 | 47.05 | 1,919,000 |
22 Feb 2024 | 46.71 | 47.03 | 46.41 | 46.69 | 46.49 | 2,037,500 |
22 Feb 2024 | 0.2 Dividend | |||||
21 Feb 2024 | 47.18 | 47.37 | 46.09 | 46.42 | 46.02 | 2,954,400 |
20 Feb 2024 | 45.02 | 47.60 | 45.02 | 47.36 | 46.95 | 4,162,300 |
16 Feb 2024 | 45.31 | 45.93 | 44.96 | 45.40 | 45.01 | 1,721,400 |
15 Feb 2024 | 44.78 | 45.91 | 44.42 | 45.50 | 45.11 | 2,060,100 |
14 Feb 2024 | 43.72 | 43.98 | 42.95 | 43.88 | 43.50 | 2,204,400 |
13 Feb 2024 | 43.82 | 44.10 | 42.77 | 43.27 | 42.90 | 1,978,100 |
12 Feb 2024 | 44.95 | 45.07 | 44.29 | 44.74 | 44.36 | 2,298,500 |
09 Feb 2024 | 44.49 | 44.78 | 43.79 | 44.72 | 44.34 | 1,942,300 |
08 Feb 2024 | 44.21 | 44.74 | 43.70 | 44.37 | 43.99 | 2,120,100 |
07 Feb 2024 | 43.40 | 44.18 | 42.79 | 44.09 | 43.71 | 1,888,300 |
06 Feb 2024 | 42.71 | 43.19 | 42.06 | 43.14 | 42.77 | 2,137,900 |
05 Feb 2024 | 42.92 | 43.18 | 42.13 | 42.79 | 42.42 | 1,742,800 |
02 Feb 2024 | 43.12 | 44.04 | 42.28 | 43.45 | 43.08 | 2,054,000 |
01 Feb 2024 | 42.90 | 43.93 | 42.44 | 43.51 | 43.14 | 2,639,000 |
31 Jan 2024 | 43.50 | 43.98 | 42.65 | 42.66 | 42.29 | 3,007,300 |
30 Jan 2024 | 43.04 | 43.68 | 43.04 | 43.65 | 43.27 | 2,920,900 |
29 Jan 2024 | 42.38 | 43.55 | 42.38 | 43.32 | 42.95 | 2,473,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |