Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 43.86 | 44.04 | 43.41 | 43.80 | 43.80 | 672 |
08 May 2024 | 42.34 | 43.37 | 42.12 | 43.37 | 43.37 | 907 |
07 May 2024 | 41.28 | 42.64 | 41.00 | 42.37 | 42.37 | 856 |
07 May 2024 | 1 Dividend | |||||
03 May 2024 | 42.73 | 43.34 | 42.38 | 42.38 | 41.38 | 339 |
02 May 2024 | 41.81 | 42.87 | 41.81 | 42.58 | 41.57 | 849 |
01 May 2024 | 41.72 | 41.72 | 40.79 | 40.79 | 39.83 | 463 |
30 Apr 2024 | 42.35 | 42.35 | 41.37 | 41.37 | 40.40 | 1,093 |
29 Apr 2024 | 41.75 | 42.19 | 41.20 | 42.07 | 41.08 | 708 |
26 Apr 2024 | 41.80 | 42.28 | 41.54 | 41.68 | 40.70 | 1,656 |
25 Apr 2024 | 41.00 | 41.91 | 40.02 | 41.23 | 40.26 | 2,020 |
24 Apr 2024 | 41.96 | 42.75 | 41.74 | 42.01 | 41.02 | 1,675 |
23 Apr 2024 | 40.37 | 41.77 | 39.84 | 41.75 | 40.76 | 2,426 |
22 Apr 2024 | 39.63 | 40.84 | 39.63 | 40.84 | 39.88 | 1,849 |
19 Apr 2024 | 39.73 | 40.04 | 39.22 | 39.60 | 38.67 | 553 |
18 Apr 2024 | 40.53 | 40.53 | 39.40 | 39.40 | 38.47 | 1,067 |
17 Apr 2024 | 40.03 | 40.89 | 40.03 | 40.38 | 39.43 | 1,543 |
16 Apr 2024 | 37.70 | 39.69 | 37.70 | 39.12 | 38.20 | 1,029 |
15 Apr 2024 | 39.51 | 40.42 | 39.08 | 39.08 | 38.16 | 2,012 |
12 Apr 2024 | 40.37 | 40.37 | 39.55 | 39.69 | 38.75 | 405 |
11 Apr 2024 | 38.98 | 39.85 | 38.98 | 39.58 | 38.64 | 567 |
10 Apr 2024 | 38.09 | 39.05 | 37.57 | 38.74 | 37.83 | 2,731 |
09 Apr 2024 | 40.15 | 40.34 | 38.77 | 38.87 | 37.95 | 1,007 |
08 Apr 2024 | 40.39 | 40.41 | 38.90 | 39.94 | 39.00 | 5,043 |
05 Apr 2024 | 39.08 | 40.52 | 38.93 | 40.14 | 39.19 | 4,877 |
04 Apr 2024 | 42.05 | 42.24 | 39.67 | 40.60 | 39.65 | 15,690 |
03 Apr 2024 | 41.26 | 42.03 | 40.28 | 41.92 | 40.93 | 6,253 |
02 Apr 2024 | 40.65 | 41.19 | 39.76 | 40.34 | 39.39 | 2,773 |
28 Mar 2024 | 37.61 | 39.03 | 37.61 | 38.28 | 37.37 | 51 |
27 Mar 2024 | 37.31 | 37.48 | 36.96 | 37.19 | 36.31 | 668 |
26 Mar 2024 | 37.53 | 38.12 | 36.69 | 36.89 | 36.02 | 1,982 |
25 Mar 2024 | 37.64 | 38.50 | 37.41 | 37.51 | 36.63 | 1,731 |
22 Mar 2024 | 38.27 | 38.54 | 37.94 | 38.47 | 37.56 | 1,374 |
21 Mar 2024 | 37.59 | 38.15 | 37.37 | 38.11 | 37.21 | 406 |
20 Mar 2024 | 37.68 | 37.68 | 36.39 | 37.27 | 36.39 | 1,812 |
19 Mar 2024 | 36.95 | 37.62 | 36.60 | 37.42 | 36.54 | 1,239 |
18 Mar 2024 | 37.70 | 37.70 | 37.15 | 37.28 | 36.40 | 886 |
15 Mar 2024 | 37.35 | 37.93 | 37.35 | 37.90 | 37.01 | 211 |
14 Mar 2024 | 37.83 | 38.30 | 37.36 | 37.53 | 36.64 | 283 |
13 Mar 2024 | 38.45 | 38.62 | 38.03 | 38.21 | 37.31 | 357 |
12 Mar 2024 | 38.48 | 38.85 | 38.18 | 38.18 | 37.28 | 901 |
11 Mar 2024 | 37.24 | 37.91 | 36.92 | 37.90 | 37.01 | 891 |
08 Mar 2024 | 37.72 | 38.28 | 37.20 | 37.37 | 36.49 | 835 |
07 Mar 2024 | 36.99 | 37.27 | 36.64 | 37.12 | 36.24 | 935 |
06 Mar 2024 | 36.49 | 36.76 | 36.08 | 36.58 | 35.72 | 1,322 |
05 Mar 2024 | 34.89 | 36.49 | 34.58 | 36.45 | 35.59 | 1,144 |
04 Mar 2024 | 35.38 | 36.07 | 35.24 | 35.25 | 34.42 | 3,181 |
01 Mar 2024 | 36.75 | 36.76 | 36.20 | 36.52 | 35.66 | 1,577 |
29 Feb 2024 | 36.10 | 36.42 | 35.78 | 36.39 | 35.53 | 127 |
28 Feb 2024 | 35.59 | 36.74 | 35.59 | 35.86 | 35.01 | 1,507 |
27 Feb 2024 | 35.86 | 36.02 | 35.04 | 35.81 | 34.96 | 3,707 |
26 Feb 2024 | 36.08 | 37.31 | 35.82 | 36.42 | 35.56 | 3,429 |
23 Feb 2024 | 35.25 | 35.98 | 35.25 | 35.98 | 35.13 | 1,946 |
22 Feb 2024 | 35.00 | 35.96 | 34.76 | 35.75 | 34.91 | 1,632 |
21 Feb 2024 | 34.52 | 35.60 | 34.52 | 35.18 | 34.35 | 763 |
20 Feb 2024 | 34.35 | 35.05 | 33.16 | 33.66 | 32.86 | 3,060 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 35.58 | 36.00 | 34.93 | 35.21 | 34.37 | 1,219 |
15 Feb 2024 | 34.74 | 35.66 | 34.63 | 35.53 | 34.69 | 912 |
14 Feb 2024 | 36.38 | 36.38 | 35.75 | 35.86 | 35.01 | 386 |
13 Feb 2024 | 35.01 | 35.55 | 34.86 | 35.24 | 34.41 | 579 |
12 Feb 2024 | 34.94 | 36.33 | 34.94 | 35.77 | 34.93 | 2,024 |
09 Feb 2024 | 36.23 | 36.40 | 34.89 | 34.89 | 34.07 | 636 |
08 Feb 2024 | 35.72 | 36.01 | 35.63 | 35.63 | 34.79 | 327 |
07 Feb 2024 | 35.65 | 35.89 | 35.14 | 35.14 | 34.31 | 222 |
06 Feb 2024 | 35.09 | 36.47 | 34.85 | 35.70 | 34.86 | 387 |
05 Feb 2024 | 35.02 | 35.73 | 34.48 | 35.16 | 34.33 | 1,587 |
02 Feb 2024 | 36.97 | 37.66 | 35.05 | 36.34 | 35.48 | 2,328 |
02 Feb 2024 | 1 Dividend | |||||
01 Feb 2024 | 39.92 | 39.98 | 35.98 | 38.32 | 36.44 | 4,957 |
31 Jan 2024 | 38.15 | 38.50 | 37.07 | 37.48 | 35.64 | 3,865 |
30 Jan 2024 | 38.67 | 38.76 | 37.77 | 38.69 | 36.79 | 1,532 |
29 Jan 2024 | 39.51 | 40.03 | 38.09 | 38.74 | 36.84 | 3,184 |
26 Jan 2024 | 40.40 | 40.40 | 38.07 | 38.87 | 36.96 | 2,590 |
25 Jan 2024 | 41.35 | 42.00 | 39.83 | 40.18 | 38.21 | 4,062 |
24 Jan 2024 | 42.15 | 42.72 | 41.74 | 42.09 | 40.02 | 1,648 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 41.87 | 42.48 | 41.28 | 41.28 | 39.25 | 2,071 |
19 Jan 2024 | 41.68 | 42.15 | 41.25 | 41.60 | 39.56 | 1,540 |
18 Jan 2024 | 41.25 | 41.94 | 40.43 | 40.76 | 38.76 | 2,096 |
17 Jan 2024 | 42.02 | 42.78 | 40.55 | 41.82 | 39.77 | 7,849 |
16 Jan 2024 | 43.42 | 43.42 | 41.12 | 41.30 | 39.27 | 2,910 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 42.40 | 43.06 | 41.73 | 42.46 | 40.38 | 7,950 |
11 Jan 2024 | 44.06 | 44.06 | 39.43 | 40.08 | 38.11 | 3,029 |
10 Jan 2024 | 45.41 | 46.35 | 43.62 | 44.14 | 41.98 | 2,177 |
09 Jan 2024 | 47.27 | 47.49 | 44.87 | 45.49 | 43.26 | 5,451 |
08 Jan 2024 | 47.26 | 47.42 | 45.13 | 47.01 | 44.70 | 2,090 |
05 Jan 2024 | 47.42 | 49.48 | 47.42 | 48.58 | 46.20 | 2,262 |
04 Jan 2024 | 47.31 | 49.19 | 47.03 | 48.56 | 46.17 | 5,344 |
03 Jan 2024 | 43.46 | 45.94 | 43.46 | 45.65 | 43.41 | 560 |
02 Jan 2024 | 44.62 | 45.00 | 43.20 | 43.57 | 41.43 | 2,627 |
29 Dec 2023 | 43.87 | 44.15 | 43.38 | 43.46 | 41.33 | 498 |
28 Dec 2023 | 45.42 | 45.80 | 44.67 | 44.91 | 42.71 | 2,298 |
27 Dec 2023 | 45.53 | 46.47 | 45.53 | 45.65 | 43.41 | 851 |
22 Dec 2023 | 46.28 | 47.06 | 46.27 | 46.38 | 44.10 | 788 |
21 Dec 2023 | 45.70 | 45.70 | 44.43 | 44.89 | 42.69 | 1,066 |
20 Dec 2023 | 44.78 | 45.54 | 44.78 | 45.54 | 43.31 | 1,408 |
19 Dec 2023 | 44.27 | 44.62 | 43.55 | 44.21 | 42.04 | 1,156 |
18 Dec 2023 | 44.03 | 44.27 | 42.71 | 43.18 | 41.06 | 1,174 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |