Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 52.60 | 53.19 | 52.45 | 52.90 | 52.90 | 6,762 |
16 May 2024 | 53.35 | 53.42 | 52.76 | 52.84 | 52.84 | 2,567 |
15 May 2024 | 53.32 | 53.52 | 53.03 | 53.03 | 53.03 | 2,714 |
14 May 2024 | 52.85 | 53.47 | 52.85 | 53.15 | 53.15 | 6,337 |
13 May 2024 | 52.73 | 53.84 | 52.73 | 53.47 | 53.47 | 11,323 |
13 May 2024 | 0.1 Dividend | |||||
10 May 2024 | 52.95 | 53.11 | 52.16 | 52.44 | 52.34 | 4,776 |
09 May 2024 | 52.12 | 52.85 | 52.07 | 52.75 | 52.65 | 4,659 |
08 May 2024 | 52.24 | 52.74 | 51.93 | 52.36 | 52.26 | 13,949 |
07 May 2024 | 52.92 | 52.92 | 51.93 | 52.36 | 52.26 | 5,137 |
03 May 2024 | 50.60 | 51.48 | 50.60 | 51.19 | 51.09 | 153,000 |
02 May 2024 | 50.61 | 51.09 | 50.26 | 51.05 | 50.96 | 6,265 |
01 May 2024 | 50.04 | 50.06 | 49.33 | 49.49 | 49.40 | 10,317 |
30 Apr 2024 | 49.84 | 50.70 | 49.78 | 50.33 | 50.23 | 4,328 |
29 Apr 2024 | 49.80 | 50.73 | 49.78 | 50.08 | 49.98 | 22,001 |
26 Apr 2024 | 49.76 | 50.22 | 49.26 | 49.61 | 49.52 | 6,360 |
25 Apr 2024 | 47.22 | 49.21 | 46.87 | 49.21 | 49.12 | 7,041 |
24 Apr 2024 | 49.20 | 49.20 | 47.75 | 47.93 | 47.84 | 8,431 |
23 Apr 2024 | 48.80 | 49.51 | 48.20 | 49.43 | 49.34 | 7,943 |
22 Apr 2024 | 47.57 | 49.17 | 47.57 | 49.13 | 49.04 | 52,685 |
19 Apr 2024 | 47.00 | 48.72 | 47.00 | 47.96 | 47.87 | 13,644 |
18 Apr 2024 | 48.50 | 49.19 | 47.92 | 47.94 | 47.85 | 17,139 |
17 Apr 2024 | 47.18 | 48.10 | 46.55 | 47.71 | 47.62 | 67,898 |
16 Apr 2024 | 46.33 | 46.72 | 45.67 | 46.65 | 46.56 | 55,160 |
15 Apr 2024 | 47.05 | 47.78 | 46.41 | 46.58 | 46.49 | 24,842 |
12 Apr 2024 | 47.40 | 47.40 | 46.17 | 46.81 | 46.72 | 8,458 |
11 Apr 2024 | 46.59 | 47.74 | 46.59 | 47.70 | 47.61 | 36,598 |
10 Apr 2024 | 47.49 | 49.80 | 46.19 | 46.19 | 46.10 | 113,536 |
09 Apr 2024 | 47.15 | 47.44 | 46.42 | 47.21 | 47.12 | 96,793 |
08 Apr 2024 | 46.30 | 47.39 | 46.29 | 47.25 | 47.16 | 11,122 |
05 Apr 2024 | 46.19 | 46.43 | 45.45 | 46.30 | 46.21 | 14,524 |
04 Apr 2024 | 46.79 | 48.03 | 46.79 | 47.58 | 47.49 | 14,306 |
03 Apr 2024 | 46.79 | 47.41 | 46.63 | 46.73 | 46.64 | 11,863 |
02 Apr 2024 | 48.30 | 48.30 | 46.40 | 46.70 | 46.61 | 23,929 |
28 Mar 2024 | 47.17 | 48.05 | 47.17 | 47.89 | 47.80 | 27,697 |
27 Mar 2024 | 46.12 | 47.21 | 46.03 | 47.20 | 47.11 | 37,675 |
26 Mar 2024 | 45.48 | 46.11 | 45.48 | 45.96 | 45.87 | 4,817 |
25 Mar 2024 | 45.48 | 45.51 | 44.59 | 45.31 | 45.22 | 13,416 |
22 Mar 2024 | 46.00 | 46.18 | 45.69 | 45.89 | 45.80 | 24,842 |
21 Mar 2024 | 45.63 | 45.76 | 45.21 | 45.60 | 45.51 | 15,720 |
20 Mar 2024 | 43.94 | 45.35 | 43.62 | 45.35 | 45.26 | 25,870 |
19 Mar 2024 | 43.42 | 43.78 | 43.26 | 43.60 | 43.52 | 2,221 |
18 Mar 2024 | 43.33 | 43.53 | 42.62 | 43.53 | 43.45 | 10,732 |
15 Mar 2024 | 43.13 | 43.42 | 42.98 | 43.12 | 43.04 | 2,443 |
14 Mar 2024 | 43.81 | 43.90 | 42.78 | 43.14 | 43.06 | 7,939 |
13 Mar 2024 | 42.66 | 44.43 | 42.64 | 44.29 | 44.21 | 13,954 |
12 Mar 2024 | 42.14 | 42.70 | 41.60 | 41.74 | 41.66 | 4,570 |
11 Mar 2024 | 42.03 | 42.45 | 41.97 | 42.45 | 42.37 | 4,867 |
08 Mar 2024 | 42.79 | 43.21 | 42.38 | 42.45 | 42.37 | 4,658 |
07 Mar 2024 | 42.00 | 43.21 | 42.00 | 42.83 | 42.75 | 10,276 |
06 Mar 2024 | 41.98 | 42.24 | 41.78 | 42.04 | 41.96 | 6,179 |
05 Mar 2024 | 41.26 | 41.82 | 41.21 | 41.78 | 41.70 | 16,337 |
04 Mar 2024 | 41.95 | 42.48 | 41.26 | 41.88 | 41.80 | 14,251 |
01 Mar 2024 | 42.30 | 42.30 | 41.52 | 42.08 | 42.00 | 22,282 |
29 Feb 2024 | 42.17 | 42.68 | 42.00 | 42.24 | 42.16 | 230,027 |
28 Feb 2024 | 41.53 | 42.09 | 41.52 | 42.01 | 41.93 | 11,532 |
27 Feb 2024 | 42.10 | 42.25 | 41.77 | 41.88 | 41.80 | 13,173 |
26 Feb 2024 | 41.81 | 42.18 | 41.68 | 41.78 | 41.70 | 9,865 |
23 Feb 2024 | 41.74 | 41.97 | 41.44 | 41.67 | 41.59 | 8,597 |
23 Feb 2024 | 0.1 Dividend | |||||
22 Feb 2024 | 40.90 | 42.38 | 40.90 | 42.03 | 41.85 | 21,412 |
21 Feb 2024 | 40.50 | 40.96 | 40.15 | 40.75 | 40.58 | 18,662 |
20 Feb 2024 | 39.97 | 40.87 | 39.91 | 40.48 | 40.31 | 20,951 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 41.00 | 41.00 | 39.98 | 40.40 | 40.23 | 11,284 |
15 Feb 2024 | 41.15 | 41.40 | 40.86 | 41.07 | 40.89 | 32,241 |
14 Feb 2024 | 40.41 | 40.85 | 39.99 | 40.70 | 40.53 | 44,408 |
13 Feb 2024 | 40.42 | 40.42 | 39.37 | 39.85 | 39.68 | 24,757 |
12 Feb 2024 | 40.32 | 40.92 | 40.26 | 40.80 | 40.63 | 29,053 |
09 Feb 2024 | 39.26 | 40.79 | 39.26 | 40.27 | 40.10 | 13,171 |
08 Feb 2024 | 40.30 | 40.38 | 39.59 | 40.18 | 40.01 | 9,191 |
07 Feb 2024 | 40.31 | 40.38 | 39.85 | 39.88 | 39.71 | 6,019 |
06 Feb 2024 | 39.26 | 40.17 | 39.08 | 40.06 | 39.89 | 65,550 |
05 Feb 2024 | 39.44 | 39.51 | 38.99 | 39.27 | 39.10 | 7,557 |
02 Feb 2024 | 39.38 | 39.90 | 39.17 | 39.69 | 39.53 | 3,849 |
01 Feb 2024 | 39.41 | 39.41 | 38.62 | 38.99 | 38.82 | 4,556 |
31 Jan 2024 | 39.39 | 39.71 | 38.88 | 39.36 | 39.19 | 23,096 |
30 Jan 2024 | 39.63 | 39.98 | 39.50 | 39.75 | 39.58 | 3,278 |
29 Jan 2024 | 39.71 | 40.13 | 39.37 | 40.08 | 39.91 | 11,793 |
26 Jan 2024 | 40.25 | 40.50 | 39.63 | 39.77 | 39.60 | 9,011 |
25 Jan 2024 | 38.73 | 40.30 | 38.73 | 39.59 | 39.42 | 58,048 |
24 Jan 2024 | 38.37 | 38.69 | 38.05 | 38.15 | 37.98 | 24,123 |
23 Jan 2024 | 37.77 | 38.94 | 37.73 | 38.10 | 37.93 | 63,576 |
22 Jan 2024 | 37.67 | 38.17 | 37.23 | 37.23 | 37.07 | 13,797 |
19 Jan 2024 | 38.42 | 38.42 | 36.69 | 37.21 | 37.05 | 50,047 |
18 Jan 2024 | 37.35 | 38.15 | 37.17 | 38.09 | 37.93 | 95,499 |
17 Jan 2024 | 37.18 | 37.96 | 37.17 | 37.19 | 37.04 | 36,151 |
16 Jan 2024 | 38.00 | 38.18 | 36.34 | 36.98 | 36.82 | 61,670 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 42.29 | 42.30 | 38.54 | 38.99 | 38.82 | 210,036 |
11 Jan 2024 | 42.09 | 42.22 | 41.52 | 42.15 | 41.97 | 20,562 |
10 Jan 2024 | 42.32 | 42.50 | 42.08 | 42.10 | 41.92 | 50,597 |
09 Jan 2024 | 41.40 | 42.25 | 41.33 | 42.12 | 41.94 | 35,928 |
08 Jan 2024 | 40.23 | 41.88 | 40.23 | 41.81 | 41.63 | 16,981 |
05 Jan 2024 | 39.09 | 40.69 | 39.09 | 40.69 | 40.51 | 30,112 |
04 Jan 2024 | 38.85 | 39.64 | 38.68 | 39.26 | 39.09 | 10,904 |
03 Jan 2024 | 39.70 | 39.80 | 38.69 | 38.85 | 38.68 | 24,007 |
02 Jan 2024 | 40.10 | 40.90 | 39.58 | 40.63 | 40.45 | 13,778 |
29 Dec 2023 | 40.53 | 40.64 | 39.97 | 40.53 | 40.36 | 10,341 |
28 Dec 2023 | 40.50 | 40.71 | 40.50 | 40.61 | 40.44 | 2,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |