Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | 46.51 | 46.57 | 46.00 | 46.17 | 46.17 | 143,499 |
05 June 2024 | 45.69 | 46.43 | 45.53 | 46.43 | 46.43 | 121,773 |
04 June 2024 | 45.25 | 45.38 | 44.86 | 45.22 | 45.22 | 38,334 |
03 June 2024 | 45.52 | 45.52 | 44.65 | 45.15 | 45.15 | 146,633 |
31 May 2024 | 45.26 | 45.26 | 44.01 | 44.88 | 44.88 | 40,673 |
30 May 2024 | 45.70 | 47.70 | 44.99 | 45.19 | 45.19 | 84,909 |
29 May 2024 | 45.96 | 46.10 | 45.71 | 45.77 | 45.77 | 98,463 |
28 May 2024 | 46.24 | 46.47 | 45.91 | 46.39 | 46.39 | 84,902 |
24 May 2024 | 45.40 | 45.98 | 45.30 | 45.86 | 45.86 | 70,780 |
23 May 2024 | 46.01 | 46.20 | 44.93 | 45.19 | 45.19 | 62,900 |
22 May 2024 | 45.53 | 45.53 | 45.03 | 45.21 | 45.21 | 40,544 |
21 May 2024 | 45.11 | 45.34 | 45.00 | 45.31 | 45.31 | 52,368 |
20 May 2024 | 45.07 | 45.53 | 45.07 | 45.40 | 45.40 | 60,043 |
17 May 2024 | 45.26 | 45.26 | 44.78 | 44.98 | 44.98 | 67,361 |
16 May 2024 | 45.16 | 45.47 | 45.06 | 45.06 | 45.06 | 35,649 |
15 May 2024 | 44.34 | 45.17 | 44.33 | 45.16 | 45.16 | 41,705 |
14 May 2024 | 43.64 | 44.00 | 43.64 | 44.00 | 44.00 | 38,518 |
13 May 2024 | 43.67 | 43.69 | 43.48 | 43.68 | 43.68 | 98,849 |
10 May 2024 | 43.66 | 43.88 | 43.33 | 43.45 | 43.45 | 49,688 |
09 May 2024 | 43.54 | 43.71 | 43.28 | 43.47 | 43.47 | 29,310 |
08 May 2024 | 43.32 | 43.60 | 43.25 | 43.29 | 43.29 | 63,380 |
07 May 2024 | 43.78 | 44.06 | 43.63 | 43.74 | 43.74 | 77,372 |
06 May 2024 | 43.24 | 43.76 | 43.24 | 43.69 | 43.69 | 51,051 |
03 May 2024 | 42.90 | 43.08 | 42.66 | 43.02 | 43.02 | 30,831 |
02 May 2024 | 42.08 | 42.40 | 41.50 | 42.32 | 42.32 | 27,096 |
01 May 2024 | 41.61 | 42.45 | 41.35 | 41.57 | 41.57 | 38,273 |
30 Apr 2024 | 42.55 | 42.78 | 41.97 | 42.02 | 42.02 | 290,513 |
29 Apr 2024 | 42.97 | 43.01 | 42.50 | 42.78 | 42.78 | 35,566 |
26 Apr 2024 | 42.49 | 43.04 | 42.27 | 42.97 | 42.97 | 46,932 |
25 Apr 2024 | 41.08 | 42.10 | 40.85 | 41.92 | 41.92 | 33,692 |
24 Apr 2024 | 42.62 | 42.82 | 42.03 | 42.30 | 42.30 | 25,627 |
23 Apr 2024 | 41.75 | 42.38 | 41.75 | 42.23 | 42.23 | 39,022 |
22 Apr 2024 | 41.23 | 41.82 | 40.90 | 41.38 | 41.38 | 40,251 |
19 Apr 2024 | 42.03 | 42.13 | 40.76 | 40.87 | 40.87 | 52,544 |
18 Apr 2024 | 42.64 | 42.90 | 42.16 | 42.30 | 42.30 | 32,948 |
17 Apr 2024 | 43.40 | 43.40 | 42.35 | 42.60 | 42.60 | 52,616 |
16 Apr 2024 | 42.98 | 43.37 | 42.69 | 43.18 | 43.18 | 100,111 |
15 Apr 2024 | 44.17 | 44.23 | 42.90 | 43.08 | 43.08 | 48,272 |
12 Apr 2024 | 44.32 | 44.32 | 43.59 | 43.87 | 43.87 | 42,783 |
11 Apr 2024 | 44.33 | 44.92 | 44.19 | 44.92 | 44.92 | 52,062 |
10 Apr 2024 | 44.00 | 44.22 | 43.81 | 44.19 | 44.19 | 43,600 |
09 Apr 2024 | 44.90 | 44.90 | 44.03 | 44.56 | 44.56 | 75,706 |
08 Apr 2024 | 44.74 | 44.88 | 44.39 | 44.64 | 44.64 | 41,081 |
05 Apr 2024 | 44.42 | 44.80 | 44.02 | 44.50 | 44.50 | 71,415 |
04 Apr 2024 | 45.65 | 45.70 | 44.12 | 44.28 | 44.28 | 92,548 |
03 Apr 2024 | 44.68 | 45.37 | 44.68 | 45.13 | 45.13 | 56,981 |
02 Apr 2024 | 45.10 | 45.13 | 44.54 | 45.07 | 45.07 | 60,278 |
01 Apr 2024 | 45.52 | 45.98 | 45.35 | 45.71 | 45.71 | 80,768 |
28 Mar 2024 | 45.12 | 45.46 | 45.08 | 45.24 | 45.24 | 130,095 |
27 Mar 2024 | 45.67 | 45.67 | 44.86 | 45.29 | 45.29 | 56,114 |
26 Mar 2024 | 45.50 | 45.72 | 45.07 | 45.32 | 45.32 | 71,897 |
25 Mar 2024 | 44.77 | 45.42 | 44.70 | 45.20 | 45.20 | 57,868 |
22 Mar 2024 | 45.00 | 45.24 | 44.82 | 45.14 | 45.14 | 74,364 |
21 Mar 2024 | 45.49 | 45.49 | 45.02 | 45.07 | 45.07 | 74,628 |
20 Mar 2024 | 44.38 | 44.63 | 43.86 | 44.59 | 44.59 | 55,850 |
19 Mar 2024 | 44.21 | 44.21 | 43.45 | 44.18 | 44.18 | 67,666 |
18 Mar 2024 | 44.78 | 45.22 | 44.22 | 44.42 | 44.42 | 68,600 |
15 Mar 2024 | 44.10 | 44.28 | 43.68 | 43.94 | 43.94 | 58,628 |
14 Mar 2024 | 45.03 | 45.06 | 44.11 | 44.41 | 44.41 | 63,329 |
13 Mar 2024 | 45.54 | 45.54 | 44.99 | 45.03 | 45.03 | 65,323 |
12 Mar 2024 | 45.20 | 45.85 | 44.64 | 45.85 | 45.85 | 78,790 |
11 Mar 2024 | 45.20 | 45.20 | 44.28 | 44.69 | 44.69 | 92,530 |
08 Mar 2024 | 46.62 | 47.03 | 45.15 | 45.40 | 45.40 | 89,268 |
07 Mar 2024 | 48.88 | 48.88 | 45.48 | 46.27 | 46.27 | 135,392 |
06 Mar 2024 | 46.34 | 46.34 | 45.00 | 45.28 | 45.28 | 98,472 |
05 Mar 2024 | 45.65 | 45.65 | 44.23 | 44.67 | 44.67 | 92,935 |
04 Mar 2024 | 47.25 | 47.25 | 45.11 | 45.49 | 45.49 | 130,495 |
01 Mar 2024 | 44.14 | 45.06 | 44.14 | 45.06 | 45.06 | 83,193 |
29 Feb 2024 | 43.37 | 43.90 | 43.28 | 43.87 | 43.87 | 63,965 |
28 Feb 2024 | 43.22 | 43.32 | 43.00 | 43.19 | 43.19 | 62,345 |
27 Feb 2024 | 43.81 | 43.82 | 43.25 | 43.53 | 43.53 | 68,532 |
26 Feb 2024 | 43.85 | 43.88 | 43.30 | 43.62 | 43.62 | 81,500 |
23 Feb 2024 | 43.88 | 44.06 | 43.03 | 43.39 | 43.39 | 93,360 |
22 Feb 2024 | 43.09 | 43.61 | 42.85 | 43.52 | 43.52 | 76,996 |
21 Feb 2024 | 41.32 | 41.55 | 41.05 | 41.42 | 41.42 | 52,966 |
20 Feb 2024 | 42.73 | 42.73 | 41.28 | 41.97 | 41.97 | 149,165 |
16 Feb 2024 | 43.23 | 43.28 | 42.21 | 42.56 | 42.56 | 88,717 |
15 Feb 2024 | 45.00 | 45.00 | 42.90 | 43.22 | 43.22 | 62,047 |
14 Feb 2024 | 42.85 | 43.06 | 42.37 | 43.06 | 43.06 | 53,515 |
13 Feb 2024 | 42.69 | 42.69 | 41.70 | 42.19 | 42.19 | 43,308 |
12 Feb 2024 | 43.14 | 43.54 | 42.75 | 42.93 | 42.93 | 90,165 |
09 Feb 2024 | 42.78 | 43.10 | 42.48 | 43.03 | 43.03 | 57,627 |
08 Feb 2024 | 42.49 | 42.59 | 42.27 | 42.47 | 42.47 | 40,916 |
07 Feb 2024 | 42.09 | 42.40 | 41.79 | 42.40 | 42.40 | 55,230 |
06 Feb 2024 | 42.30 | 42.30 | 41.19 | 41.57 | 41.57 | 45,902 |
05 Feb 2024 | 42.24 | 42.24 | 41.62 | 41.95 | 41.95 | 56,666 |
02 Feb 2024 | 41.41 | 42.10 | 41.32 | 42.06 | 42.06 | 79,465 |
01 Feb 2024 | 40.95 | 40.95 | 40.38 | 40.79 | 40.79 | 19,047 |
31 Jan 2024 | 41.25 | 41.25 | 40.27 | 40.44 | 40.44 | 37,957 |
30 Jan 2024 | 41.50 | 41.62 | 41.11 | 41.26 | 41.26 | 31,950 |
29 Jan 2024 | 41.26 | 41.60 | 41.06 | 41.47 | 41.47 | 37,242 |
26 Jan 2024 | 40.98 | 41.34 | 40.83 | 41.03 | 41.03 | 101,487 |
25 Jan 2024 | 43.03 | 43.03 | 41.28 | 41.59 | 41.59 | 35,614 |
24 Jan 2024 | 41.28 | 41.76 | 41.12 | 41.14 | 41.14 | 54,488 |
23 Jan 2024 | 41.13 | 41.13 | 40.50 | 40.99 | 40.99 | 29,032 |
22 Jan 2024 | 41.84 | 41.84 | 40.65 | 40.92 | 40.92 | 48,934 |
19 Jan 2024 | 40.00 | 40.76 | 39.70 | 40.76 | 40.76 | 144,404 |
18 Jan 2024 | 39.38 | 39.56 | 38.92 | 39.39 | 39.39 | 28,545 |
17 Jan 2024 | 38.91 | 38.91 | 38.28 | 38.86 | 38.86 | 22,386 |
16 Jan 2024 | 39.00 | 39.30 | 38.80 | 39.12 | 39.12 | 57,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |