Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 46.31 | 46.59 | 46.11 | 46.39 | 46.39 | 6,494 |
21 May 2024 | 45.98 | 46.32 | 45.94 | 46.26 | 46.26 | 4,561 |
20 May 2024 | 46.18 | 46.24 | 45.86 | 45.87 | 45.87 | 7,605 |
17 May 2024 | 46.01 | 46.24 | 45.93 | 46.03 | 46.03 | 6,110 |
16 May 2024 | 45.89 | 46.21 | 45.89 | 45.95 | 45.95 | 14,508 |
15 May 2024 | 45.54 | 45.90 | 45.52 | 45.83 | 45.83 | 6,223 |
14 May 2024 | 45.07 | 45.48 | 45.00 | 45.41 | 45.41 | 6,446 |
13 May 2024 | 44.86 | 45.36 | 44.90 | 45.00 | 45.00 | 24,526 |
10 May 2024 | 44.74 | 45.03 | 44.75 | 44.84 | 44.84 | 6,633 |
09 May 2024 | 44.27 | 44.70 | 44.29 | 44.63 | 44.63 | 5,087 |
08 May 2024 | 43.87 | 44.39 | 43.90 | 44.24 | 44.24 | 4,926 |
07 May 2024 | 43.56 | 44.00 | 43.58 | 43.75 | 43.75 | 4,808 |
03 May 2024 | 43.97 | 44.15 | 43.39 | 43.97 | 43.97 | 4,912 |
02 May 2024 | 43.87 | 44.17 | 43.87 | 44.06 | 44.06 | 5,024 |
01 May 2024 | 43.85 | 44.08 | 43.70 | 43.96 | 43.96 | 6,701 |
30 Apr 2024 | 43.67 | 44.13 | 43.65 | 43.83 | 43.83 | 5,783 |
29 Apr 2024 | 43.41 | 43.83 | 43.37 | 43.63 | 43.63 | 5,318 |
26 Apr 2024 | 43.31 | 43.88 | 43.35 | 43.71 | 43.71 | 7,045 |
25 Apr 2024 | 42.96 | 43.59 | 42.80 | 43.36 | 43.36 | 10,743 |
24 Apr 2024 | 42.96 | 43.01 | 42.43 | 42.92 | 42.92 | 2,229 |
23 Apr 2024 | 42.60 | 43.01 | 42.56 | 42.93 | 42.93 | 9,703 |
22 Apr 2024 | 42.18 | 42.71 | 42.00 | 42.70 | 42.70 | 214,867 |
19 Apr 2024 | 41.24 | 42.23 | 41.27 | 42.19 | 42.19 | 5,848 |
18 Apr 2024 | 41.19 | 41.38 | 41.10 | 41.27 | 41.27 | 453,803 |
17 Apr 2024 | 40.85 | 41.20 | 40.76 | 41.01 | 41.01 | 3,189 |
16 Apr 2024 | 40.95 | 41.08 | 40.74 | 40.97 | 40.97 | 15,873 |
15 Apr 2024 | 41.21 | 41.47 | 40.87 | 40.90 | 40.90 | 17,808 |
12 Apr 2024 | 41.53 | 41.55 | 41.06 | 41.20 | 41.20 | 9,750 |
11 Apr 2024 | 41.73 | 41.85 | 41.31 | 41.63 | 41.63 | 6,271 |
10 Apr 2024 | 42.13 | 42.04 | 41.56 | 41.71 | 41.71 | 8,012 |
09 Apr 2024 | 42.05 | 42.31 | 41.94 | 42.13 | 42.13 | 8,566 |
08 Apr 2024 | 41.74 | 42.09 | 41.50 | 42.05 | 42.05 | 212,470 |
05 Apr 2024 | 41.64 | 41.75 | 41.39 | 41.53 | 41.53 | 6,985 |
04 Apr 2024 | 42.27 | 42.55 | 41.78 | 41.78 | 41.78 | 7,376 |
03 Apr 2024 | 42.92 | 43.07 | 42.14 | 42.29 | 42.29 | 8,544 |
02 Apr 2024 | 43.32 | 43.48 | 42.97 | 43.08 | 43.08 | 10,445 |
28 Mar 2024 | 43.60 | 43.94 | 43.63 | 43.70 | 43.70 | 5,264 |
27 Mar 2024 | 43.23 | 43.59 | 43.34 | 43.58 | 43.58 | 7,195 |
26 Mar 2024 | 43.17 | 43.38 | 43.10 | 43.19 | 43.19 | 7,783 |
25 Mar 2024 | 42.68 | 43.57 | 42.93 | 43.10 | 43.10 | 6,471 |
22 Mar 2024 | 43.96 | 44.00 | 42.89 | 42.89 | 42.89 | 44,038 |
22 Mar 2024 | 0.98 Dividend | |||||
21 Mar 2024 | 44.69 | 44.96 | 44.60 | 44.92 | 43.94 | 29,586 |
20 Mar 2024 | 44.78 | 44.81 | 44.53 | 44.65 | 43.68 | 11,291 |
19 Mar 2024 | 44.49 | 44.97 | 44.38 | 44.56 | 43.59 | 15,044 |
18 Mar 2024 | 43.86 | 44.70 | 43.77 | 44.62 | 43.65 | 819,742 |
15 Mar 2024 | 44.29 | 44.50 | 43.90 | 44.10 | 43.14 | 8,892 |
14 Mar 2024 | 43.38 | 44.33 | 43.25 | 44.13 | 43.17 | 19,672 |
13 Mar 2024 | 43.13 | 43.47 | 43.17 | 43.38 | 42.43 | 16,612 |
12 Mar 2024 | 42.53 | 43.26 | 42.78 | 42.81 | 41.88 | 6,944 |
11 Mar 2024 | 41.82 | 42.62 | 41.97 | 42.62 | 41.69 | 14,347 |
08 Mar 2024 | 41.46 | 42.01 | 41.46 | 41.96 | 41.05 | 10,842 |
07 Mar 2024 | 41.29 | 41.71 | 41.32 | 41.60 | 40.69 | 4,878 |
06 Mar 2024 | 39.90 | 41.84 | 39.94 | 41.51 | 40.60 | 741,994 |
05 Mar 2024 | 39.85 | 40.21 | 39.73 | 40.06 | 39.19 | 732,941 |
04 Mar 2024 | 40.90 | 40.43 | 39.27 | 39.54 | 38.68 | 53,983 |
01 Mar 2024 | 40.94 | 40.93 | 40.63 | 40.92 | 40.03 | 7,709 |
29 Feb 2024 | 41.07 | 41.14 | 40.81 | 41.01 | 40.12 | 12,534 |
28 Feb 2024 | 40.88 | 40.97 | 40.60 | 40.74 | 39.85 | 5,745 |
27 Feb 2024 | 40.74 | 40.85 | 40.58 | 40.71 | 39.82 | 6,295 |
26 Feb 2024 | 41.10 | 41.32 | 40.63 | 40.63 | 39.74 | 10,889 |
23 Feb 2024 | 40.92 | 41.21 | 40.72 | 41.16 | 40.26 | 5,999 |
22 Feb 2024 | 40.41 | 40.76 | 40.18 | 40.76 | 39.87 | 5,443 |
21 Feb 2024 | 40.31 | 40.50 | 40.26 | 40.38 | 39.49 | 3,945 |
20 Feb 2024 | 40.27 | 40.62 | 40.10 | 40.27 | 39.39 | 19,061 |
19 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.29 | - |
16 Feb 2024 | 40.31 | 40.25 | 39.97 | 40.14 | 39.26 | 8,008 |
15 Feb 2024 | 40.31 | 40.54 | 40.13 | 40.22 | 39.34 | 4,788 |
14 Feb 2024 | 40.20 | 40.35 | 40.06 | 40.20 | 39.32 | 7,630 |
13 Feb 2024 | 40.53 | 40.47 | 39.96 | 40.17 | 39.29 | 11,433 |
12 Feb 2024 | 40.10 | 40.62 | 40.07 | 40.53 | 39.64 | 11,021 |
09 Feb 2024 | 40.10 | 40.13 | 39.87 | 40.03 | 39.16 | 5,748 |
08 Feb 2024 | 40.31 | 40.34 | 39.93 | 39.97 | 39.10 | 11,106 |
07 Feb 2024 | 40.64 | 40.71 | 40.13 | 40.25 | 39.37 | 18,475 |
06 Feb 2024 | 40.66 | 40.71 | 40.32 | 40.52 | 39.64 | 7,435 |
05 Feb 2024 | 41.38 | 41.27 | 40.76 | 40.77 | 39.88 | 11,561 |
02 Feb 2024 | 41.71 | 41.72 | 40.94 | 41.21 | 40.31 | 5,217 |
01 Feb 2024 | 40.21 | 41.47 | 40.37 | 41.35 | 40.45 | 35,942 |
31 Jan 2024 | 40.54 | 40.61 | 40.32 | 40.38 | 39.50 | 6,619 |
30 Jan 2024 | 40.47 | 40.56 | 40.25 | 40.55 | 39.67 | 614,629 |
29 Jan 2024 | 40.28 | 40.56 | 40.22 | 40.40 | 39.52 | 5,609 |
26 Jan 2024 | 40.23 | 40.49 | 40.15 | 40.25 | 39.37 | 7,861 |
25 Jan 2024 | 40.00 | 40.26 | 39.92 | 40.23 | 39.35 | 12,204 |
24 Jan 2024 | 40.54 | 40.59 | 40.12 | 40.13 | 39.25 | 680,329 |
23 Jan 2024 | 40.33 | 40.49 | 40.12 | 40.31 | 39.43 | 829,331 |
22 Jan 2024 | 40.49 | 40.68 | 40.18 | 40.44 | 39.56 | 104,170 |
19 Jan 2024 | 40.51 | 40.50 | 40.17 | 40.39 | 39.51 | 20,446 |
18 Jan 2024 | 40.76 | 40.57 | 40.09 | 40.25 | 39.37 | 14,840 |
17 Jan 2024 | 40.92 | 41.17 | 40.72 | 40.81 | 39.92 | 6,044 |
16 Jan 2024 | 41.28 | 41.49 | 40.87 | 40.91 | 40.02 | 224,308 |
15 Jan 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 40.41 | - |
12 Jan 2024 | 41.61 | 41.96 | 41.33 | 41.37 | 40.46 | 5,195 |
11 Jan 2024 | 41.20 | 41.35 | 40.92 | 41.33 | 40.43 | 6,827 |
10 Jan 2024 | 41.81 | 42.07 | 40.94 | 41.03 | 40.13 | 35,756 |
09 Jan 2024 | 41.90 | 41.81 | 41.56 | 41.76 | 40.84 | 6,710 |
08 Jan 2024 | 41.48 | 42.00 | 41.45 | 41.79 | 40.88 | 12,388 |
05 Jan 2024 | 41.54 | 41.64 | 41.34 | 41.52 | 40.61 | 37,334 |
04 Jan 2024 | 41.46 | 42.00 | 41.38 | 41.61 | 40.70 | 104,047 |
03 Jan 2024 | 41.53 | 41.75 | 41.33 | 41.61 | 40.70 | 73,210 |
02 Jan 2024 | 40.38 | 41.64 | 40.34 | 41.56 | 40.66 | 20,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |