Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 42.90 | 43.10 | 42.57 | 43.00 | 43.00 | 66,491 |
20 June 2024 | 0.335259 Dividend | |||||
19 June 2024 | 43.30 | 43.30 | 42.40 | 42.80 | 42.46 | 136,102 |
18 June 2024 | 44.40 | 44.40 | 43.80 | 44.10 | 43.75 | 29,057 |
17 June 2024 | 43.50 | 44.00 | 43.50 | 43.80 | 43.46 | 9,051 |
14 June 2024 | 44.00 | 44.00 | 43.60 | 43.90 | 43.56 | 12,698 |
13 June 2024 | 44.00 | 44.20 | 43.80 | 43.80 | 43.46 | 19,216 |
12 June 2024 | 43.20 | 43.40 | 42.90 | 43.20 | 42.86 | 14,267 |
11 June 2024 | 43.00 | 43.10 | 42.20 | 42.70 | 42.37 | 12,091 |
10 June 2024 | 42.20 | 42.40 | 41.90 | 42.00 | 41.67 | 63,837 |
07 June 2024 | 42.00 | 42.20 | 41.70 | 41.70 | 41.37 | 62,059 |
06 June 2024 | 41.90 | 42.00 | 41.40 | 41.90 | 41.57 | 84,744 |
05 June 2024 | 40.10 | 42.70 | 39.90 | 40.90 | 40.58 | 50,134 |
04 June 2024 | 40.90 | 42.10 | 40.30 | 41.10 | 40.78 | 69,556 |
03 June 2024 | 46.70 | 47.70 | 46.10 | 46.30 | 45.94 | 49,222 |
31 May 2024 | 44.20 | 44.40 | 43.30 | 43.60 | 43.26 | 42,974 |
30 May 2024 | 43.40 | 44.00 | 43.35 | 43.70 | 43.36 | 24,614 |
29 May 2024 | 43.80 | 43.90 | 43.50 | 43.50 | 43.16 | 20,121 |
28 May 2024 | 43.90 | 44.30 | 43.20 | 44.20 | 43.85 | 20,488 |
24 May 2024 | 44.00 | 44.10 | 43.50 | 43.80 | 43.46 | 15,489 |
23 May 2024 | 43.00 | 43.30 | 43.00 | 43.10 | 42.76 | 9,688 |
22 May 2024 | 42.00 | 42.00 | 41.60 | 41.70 | 41.37 | 23,428 |
21 May 2024 | 41.80 | 41.80 | 41.40 | 41.60 | 41.27 | 31,107 |
20 May 2024 | 41.60 | 41.90 | 41.60 | 41.90 | 41.57 | 23,538 |
17 May 2024 | 41.70 | 41.70 | 41.30 | 41.30 | 40.98 | 42,511 |
16 May 2024 | 41.20 | 42.40 | 40.90 | 41.70 | 41.37 | 45,689 |
15 May 2024 | 40.70 | 41.30 | 40.26 | 41.30 | 40.98 | 31,091 |
14 May 2024 | 40.20 | 40.80 | 39.40 | 40.80 | 40.48 | 18,680 |
13 May 2024 | 39.70 | 39.80 | 39.40 | 39.80 | 39.49 | 34,678 |
10 May 2024 | 39.40 | 39.40 | 38.90 | 39.30 | 38.99 | 73,034 |
09 May 2024 | 39.90 | 40.60 | 39.40 | 39.80 | 39.49 | 28,380 |
08 May 2024 | 41.60 | 42.90 | 41.40 | 42.60 | 42.27 | 16,083 |
07 May 2024 | 42.10 | 42.30 | 41.20 | 41.40 | 41.08 | 171,669 |
03 May 2024 | 42.80 | 42.80 | 42.20 | 42.30 | 41.97 | 16,735 |
02 May 2024 | 43.70 | 43.70 | 43.30 | 43.50 | 43.16 | 54,236 |
01 May 2024 | 43.40 | 43.50 | 43.20 | 43.40 | 43.06 | 8,131 |
30 Apr 2024 | 43.80 | 43.80 | 43.30 | 43.30 | 42.96 | 17,587 |
29 Apr 2024 | 44.00 | 44.70 | 43.50 | 43.70 | 43.36 | 25,148 |
26 Apr 2024 | 43.90 | 44.70 | 43.40 | 43.70 | 43.36 | 11,087 |
25 Apr 2024 | 44.00 | 44.70 | 43.80 | 44.20 | 43.85 | 8,496 |
24 Apr 2024 | 44.10 | 44.90 | 43.80 | 43.90 | 43.56 | 29,170 |
23 Apr 2024 | 43.40 | 44.60 | 43.10 | 43.70 | 43.36 | 18,642 |
22 Apr 2024 | 43.20 | 43.70 | 42.30 | 43.70 | 43.36 | 4,728 |
19 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.86 | - |
18 Apr 2024 | 43.30 | 43.40 | 42.80 | 43.20 | 42.86 | 19,948 |
17 Apr 2024 | 42.90 | 42.90 | 42.50 | 42.50 | 42.17 | 10,983 |
16 Apr 2024 | 43.00 | 43.00 | 42.35 | 42.70 | 42.37 | 13,118 |
15 Apr 2024 | 43.80 | 44.00 | 43.20 | 43.50 | 43.16 | 21,271 |
12 Apr 2024 | 45.20 | 45.20 | 43.95 | 44.30 | 43.95 | 6,891 |
11 Apr 2024 | 45.40 | 45.50 | 45.00 | 45.50 | 45.14 | 12,493 |
10 Apr 2024 | 45.50 | 45.80 | 45.00 | 45.30 | 44.95 | 17,119 |
09 Apr 2024 | 46.00 | 46.20 | 45.70 | 45.80 | 45.44 | 3,545 |
08 Apr 2024 | 45.70 | 46.30 | 41.38 | 46.10 | 45.74 | 7,260 |
05 Apr 2024 | 45.90 | 45.90 | 44.90 | 45.20 | 44.85 | 25,751 |
04 Apr 2024 | 45.10 | 46.10 | 44.90 | 46.00 | 45.64 | 44,357 |
03 Apr 2024 | 45.20 | 45.60 | 45.20 | 45.60 | 45.24 | 3,710 |
02 Apr 2024 | 45.30 | 45.80 | 45.10 | 45.20 | 44.85 | 41,296 |
28 Mar 2024 | 45.60 | 45.80 | 45.00 | 45.30 | 44.95 | 71,502 |
27 Mar 2024 | 44.60 | 44.80 | 44.50 | 44.60 | 44.25 | 12,375 |
26 Mar 2024 | 44.10 | 44.30 | 44.10 | 44.10 | 43.75 | 23,615 |
25 Mar 2024 | 43.40 | 43.50 | 43.20 | 43.20 | 42.86 | 8,549 |
22 Mar 2024 | 43.30 | 43.90 | 43.10 | 43.40 | 43.06 | 40,783 |
21 Mar 2024 | 42.80 | 42.90 | 42.60 | 42.80 | 42.46 | 42,038 |
20 Mar 2024 | 42.10 | 42.20 | 41.90 | 42.20 | 41.87 | 25,467 |
19 Mar 2024 | 42.20 | 42.41 | 41.90 | 42.10 | 41.77 | 96,518 |
18 Mar 2024 | 43.10 | 43.20 | 42.80 | 43.00 | 42.66 | 12,870 |
15 Mar 2024 | 43.20 | 43.30 | 42.60 | 42.80 | 42.46 | 44,474 |
14 Mar 2024 | 43.70 | 44.00 | 43.36 | 43.40 | 43.06 | 32,643 |
13 Mar 2024 | 42.70 | 42.80 | 42.50 | 42.80 | 42.46 | 13,620 |
12 Mar 2024 | 44.10 | 44.32 | 43.70 | 43.70 | 43.36 | 14,514 |
11 Mar 2024 | 44.30 | 44.30 | 43.98 | 44.00 | 43.66 | 70,398 |
08 Mar 2024 | 44.80 | 45.00 | 44.60 | 44.80 | 44.45 | 16,562 |
07 Mar 2024 | 44.70 | 44.80 | 44.40 | 44.80 | 44.45 | 10,026 |
06 Mar 2024 | 43.60 | 44.40 | 43.40 | 44.40 | 44.05 | 2,813 |
05 Mar 2024 | 43.80 | 44.00 | 43.70 | 43.80 | 43.46 | 119,195 |
04 Mar 2024 | 43.90 | 44.30 | 43.90 | 44.30 | 43.95 | 12,632 |
01 Mar 2024 | 43.70 | 44.30 | 43.70 | 44.00 | 43.66 | 28,236 |
29 Feb 2024 | 42.00 | 42.20 | 41.80 | 42.20 | 41.87 | 30,524 |
28 Feb 2024 | 42.00 | 42.10 | 41.70 | 41.70 | 41.37 | 5,377 |
27 Feb 2024 | 42.30 | 42.50 | 42.10 | 42.10 | 41.77 | 7,931 |
26 Feb 2024 | 42.40 | 42.40 | 41.80 | 42.20 | 41.87 | 19,267 |
23 Feb 2024 | 40.90 | 41.20 | 40.80 | 41.00 | 40.68 | 137,492 |
22 Feb 2024 | 40.20 | 40.90 | 40.20 | 40.80 | 40.48 | 5,480 |
21 Feb 2024 | 40.00 | 40.20 | 39.80 | 40.00 | 39.69 | 46,788 |
20 Feb 2024 | 40.30 | 40.70 | 40.20 | 40.60 | 40.28 | 40,576 |
19 Feb 2024 | 40.30 | 40.40 | 40.20 | 40.30 | 39.98 | 31,520 |
16 Feb 2024 | 40.50 | 40.90 | 40.50 | 40.90 | 40.58 | 32,875 |
15 Feb 2024 | 39.70 | 39.96 | 39.54 | 39.90 | 39.59 | 164,689 |
14 Feb 2024 | 39.50 | 39.80 | 39.40 | 39.70 | 39.39 | 57,518 |
13 Feb 2024 | 39.90 | 40.10 | 39.70 | 39.70 | 39.39 | 168,852 |
12 Feb 2024 | 39.80 | 39.90 | 39.60 | 39.70 | 39.39 | 19,533 |
09 Feb 2024 | 40.10 | 40.27 | 39.77 | 40.20 | 39.89 | 346,109 |
08 Feb 2024 | 40.20 | 40.50 | 39.70 | 40.40 | 40.08 | 29,672 |
07 Feb 2024 | 40.90 | 41.00 | 40.80 | 41.00 | 40.68 | 15,300 |
06 Feb 2024 | 40.70 | 41.30 | 40.59 | 41.20 | 40.88 | 155,689 |
05 Feb 2024 | 40.50 | 40.50 | 39.80 | 39.80 | 39.49 | 123,982 |
02 Feb 2024 | 41.00 | 41.00 | 40.50 | 40.60 | 40.28 | 53,722 |
01 Feb 2024 | 41.30 | 41.30 | 40.60 | 40.70 | 40.38 | 260,260 |
31 Jan 2024 | 42.30 | 42.30 | 41.70 | 41.90 | 41.57 | 132,918 |
30 Jan 2024 | 44.70 | 44.70 | 43.10 | 43.10 | 42.76 | 9,650 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |