Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
16 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
16 May 2024 | 0.59 Dividend | |||||
15 May 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.93 | - |
14 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.06 | - |
13 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.38 | - |
10 May 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.39 | - |
09 May 2024 | 37.41 | 37.85 | 37.41 | 37.85 | 37.25 | - |
08 May 2024 | 37.19 | 37.82 | 37.19 | 37.82 | 37.23 | 300 |
07 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.48 | - |
06 May 2024 | 37.03 | 38.14 | 37.03 | 38.14 | 37.54 | 450 |
03 May 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.46 | - |
02 May 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.25 | - |
30 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.10 | - |
29 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.82 | - |
26 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.99 | - |
25 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.79 | - |
24 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.82 | - |
23 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.01 | - |
22 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.43 | - |
19 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.93 | - |
18 Apr 2024 | 35.28 | 35.83 | 35.28 | 35.83 | 35.27 | 300 |
17 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.42 | - |
16 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.59 | - |
15 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.30 | 30 |
12 Apr 2024 | 35.22 | 35.77 | 35.22 | 35.77 | 35.21 | 155 |
11 Apr 2024 | 35.50 | 35.50 | 35.27 | 35.27 | 34.72 | 123 |
10 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.24 | - |
09 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.34 | - |
08 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.08 | - |
05 Apr 2024 | 35.87 | 36.27 | 35.87 | 36.27 | 35.70 | 100 |
04 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.64 | - |
03 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.16 | 38 |
02 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.65 | - |
28 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.69 | - |
27 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.34 | - |
26 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.63 | - |
25 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.63 | - |
22 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.81 | - |
21 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.83 | - |
20 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.53 | - |
19 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.69 | - |
18 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.85 | - |
15 Mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.51 | - |
14 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.63 | - |
13 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 35.71 | - |
12 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.00 | - |
11 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.95 | - |
08 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.02 | - |
07 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.45 | - |
06 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.22 | - |
05 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.12 | - |
04 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.88 | - |
01 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.02 | - |
29 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.92 | - |
28 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.96 | - |
27 Feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.92 | - |
26 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 35.73 | - |
23 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.14 | - |
22 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.10 | - |
21 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.93 | - |
20 Feb 2024 | 35.98 | 36.18 | 35.98 | 36.18 | 35.61 | 150 |
19 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.53 | - |
16 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.57 | - |
15 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.61 | - |
15 Feb 2024 | 0.59 Dividend | |||||
14 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 34.64 | - |
13 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.28 | - |
12 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.89 | - |
09 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 34.83 | - |
08 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 35.18 | - |
07 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.51 | - |
06 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 35.59 | - |
05 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 35.66 | - |
02 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.86 | - |
01 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.82 | - |
31 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.82 | - |
30 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.74 | - |
29 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.33 | - |
26 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.33 | - |
25 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 34.97 | - |
24 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.39 | - |
23 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.53 | - |
22 Jan 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 35.90 | - |
19 Jan 2024 | 36.52 | 36.92 | 36.52 | 36.92 | 35.74 | 30 |
18 Jan 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 35.76 | - |
17 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.24 | - |
16 Jan 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.32 | - |
15 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.01 | - |
12 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.01 | - |
11 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 36.75 | - |
10 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.79 | - |
09 Jan 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 36.92 | - |
08 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 36.57 | - |
05 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 36.46 | - |
04 Jan 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 36.42 | - |
03 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.20 | - |
02 Jan 2024 | 37.04 | 37.10 | 37.04 | 37.10 | 35.91 | 100 |
29 Dec 2023 | 36.90 | 36.90 | 36.68 | 36.70 | 35.53 | - |
28 Dec 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 35.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |