Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 40.65 | 40.65 | 39.80 | 39.95 | 39.95 | 2,536 |
01 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
30 Apr 2024 | 41.05 | 41.15 | 40.45 | 40.95 | 40.95 | 775 |
29 Apr 2024 | 39.65 | 41.25 | 39.65 | 41.10 | 41.10 | 1,502 |
29 Apr 2024 | 0.34 Dividend | |||||
26 Apr 2024 | 40.10 | 40.60 | 40.10 | 40.60 | 40.26 | 824 |
25 Apr 2024 | 40.40 | 40.75 | 39.70 | 40.05 | 39.71 | 1,485 |
24 Apr 2024 | 40.55 | 41.20 | 40.55 | 40.83 | 40.49 | 1,385 |
23 Apr 2024 | 39.85 | 41.00 | 39.70 | 40.58 | 40.24 | 9,367 |
22 Apr 2024 | 39.35 | 39.65 | 39.25 | 39.50 | 39.17 | 2,198 |
19 Apr 2024 | 38.90 | 39.80 | 38.90 | 39.47 | 39.14 | 4,763 |
18 Apr 2024 | 38.20 | 39.90 | 38.20 | 39.65 | 39.32 | 10,804 |
17 Apr 2024 | 40.95 | 41.40 | 40.25 | 40.57 | 40.23 | 1,971 |
16 Apr 2024 | 40.50 | 40.80 | 40.20 | 40.80 | 40.46 | 1,894 |
15 Apr 2024 | 40.25 | 41.05 | 39.95 | 40.65 | 40.31 | 1,133 |
12 Apr 2024 | 41.70 | 41.70 | 40.75 | 40.75 | 40.41 | 2,174 |
11 Apr 2024 | 40.60 | 41.40 | 40.60 | 41.13 | 40.79 | 2,222 |
10 Apr 2024 | 40.05 | 40.80 | 39.90 | 40.35 | 40.02 | 996 |
09 Apr 2024 | 40.45 | 40.60 | 39.45 | 39.80 | 39.47 | 1,383 |
08 Apr 2024 | 39.75 | 40.85 | 39.60 | 39.95 | 39.62 | 3,246 |
05 Apr 2024 | 39.05 | 39.60 | 39.05 | 39.60 | 39.26 | 734 |
04 Apr 2024 | 38.50 | 39.80 | 38.50 | 39.55 | 39.22 | 2,111 |
03 Apr 2024 | 38.10 | 38.70 | 37.90 | 38.65 | 38.33 | 1,010 |
02 Apr 2024 | 38.35 | 38.35 | 37.55 | 38.10 | 37.78 | 3,527 |
28 Mar 2024 | 38.46 | 38.56 | 38.12 | 38.14 | 37.82 | 871 |
27 Mar 2024 | 38.10 | 39.10 | 38.10 | 38.38 | 38.06 | 4,056 |
26 Mar 2024 | 37.36 | 38.70 | 37.36 | 37.36 | 37.05 | 2,354 |
25 Mar 2024 | 36.98 | 37.50 | 36.96 | 37.15 | 36.84 | 1,848 |
22 Mar 2024 | 36.98 | 37.44 | 36.98 | 37.24 | 36.93 | 3,808 |
21 Mar 2024 | 35.70 | 37.04 | 35.70 | 37.02 | 36.71 | 2,974 |
20 Mar 2024 | 35.98 | 36.58 | 35.76 | 36.17 | 35.87 | 2,644 |
19 Mar 2024 | 35.48 | 36.16 | 35.48 | 36.16 | 35.86 | 1,840 |
18 Mar 2024 | 35.40 | 35.80 | 35.40 | 35.66 | 35.37 | 2,612 |
15 Mar 2024 | 35.22 | 35.60 | 35.22 | 35.28 | 34.98 | 1,685 |
14 Mar 2024 | 34.82 | 35.18 | 34.74 | 35.12 | 34.83 | 2,764 |
13 Mar 2024 | 34.54 | 34.68 | 34.50 | 34.60 | 34.31 | 1,376 |
12 Mar 2024 | 34.34 | 34.70 | 34.20 | 34.52 | 34.23 | 1,073 |
11 Mar 2024 | 34.00 | 34.50 | 33.60 | 34.35 | 34.06 | 4,507 |
08 Mar 2024 | 33.94 | 34.30 | 33.94 | 34.16 | 33.88 | 1,563 |
07 Mar 2024 | 33.90 | 33.94 | 33.22 | 33.88 | 33.60 | 4,077 |
06 Mar 2024 | 33.94 | 34.10 | 33.80 | 33.95 | 33.66 | 1,891 |
05 Mar 2024 | 33.38 | 34.00 | 33.38 | 33.78 | 33.50 | 1,232 |
04 Mar 2024 | 33.68 | 33.76 | 33.52 | 33.76 | 33.48 | 1,615 |
01 Mar 2024 | 33.00 | 33.52 | 32.66 | 33.01 | 32.73 | 1,389 |
29 Feb 2024 | 33.32 | 33.32 | 32.76 | 33.26 | 32.98 | 2,099 |
28 Feb 2024 | 33.32 | 33.48 | 33.00 | 33.16 | 32.88 | 1,198 |
27 Feb 2024 | 33.62 | 33.62 | 33.48 | 33.51 | 33.23 | 1,830 |
26 Feb 2024 | 33.30 | 33.90 | 33.12 | 33.80 | 33.52 | 1,861 |
23 Feb 2024 | 32.98 | 33.78 | 32.98 | 33.37 | 33.09 | 1,151 |
22 Feb 2024 | 32.20 | 32.88 | 32.16 | 32.86 | 32.58 | 2,107 |
21 Feb 2024 | 31.66 | 31.94 | 31.52 | 31.94 | 31.67 | 2,948 |
20 Feb 2024 | 31.82 | 31.98 | 31.52 | 31.64 | 31.38 | 2,201 |
19 Feb 2024 | 31.80 | 32.22 | 31.80 | 32.02 | 31.75 | 1,986 |
16 Feb 2024 | 32.00 | 32.62 | 32.00 | 32.44 | 32.17 | 1,706 |
15 Feb 2024 | 31.50 | 32.21 | 31.50 | 31.81 | 31.54 | 3,734 |
14 Feb 2024 | 30.44 | 31.70 | 30.24 | 30.66 | 30.41 | 3,435 |
13 Feb 2024 | 30.40 | 30.78 | 30.20 | 30.48 | 30.23 | 3,123 |
12 Feb 2024 | 31.90 | 32.24 | 30.90 | 31.26 | 31.00 | 2,544 |
09 Feb 2024 | 30.48 | 32.70 | 30.48 | 30.80 | 30.54 | 4,104 |
08 Feb 2024 | 30.46 | 33.76 | 30.32 | 32.60 | 32.33 | 8,138 |
07 Feb 2024 | 26.54 | 26.90 | 26.54 | 26.74 | 26.52 | 1,019 |
06 Feb 2024 | 27.02 | 27.02 | 26.60 | 27.00 | 26.77 | 1,428 |
05 Feb 2024 | 27.30 | 27.42 | 26.88 | 26.88 | 26.65 | 497 |
02 Feb 2024 | 28.00 | 28.00 | 27.14 | 27.59 | 27.36 | 1,753 |
01 Feb 2024 | 27.76 | 27.92 | 27.20 | 27.68 | 27.45 | 670 |
31 Jan 2024 | 27.66 | 27.66 | 27.32 | 27.36 | 27.13 | 197 |
30 Jan 2024 | 27.64 | 27.64 | 27.40 | 27.40 | 27.17 | 699 |
29 Jan 2024 | 26.80 | 27.36 | 26.60 | 27.08 | 26.85 | 932 |
26 Jan 2024 | 27.42 | 27.42 | 26.76 | 26.84 | 26.62 | 2,119 |
25 Jan 2024 | 27.74 | 28.12 | 27.74 | 27.96 | 27.73 | 1,181 |
24 Jan 2024 | 26.82 | 27.44 | 26.82 | 26.82 | 26.60 | 1,111 |
23 Jan 2024 | 26.74 | 27.10 | 26.64 | 26.64 | 26.42 | 288 |
22 Jan 2024 | 26.68 | 26.92 | 26.32 | 26.66 | 26.44 | 625 |
19 Jan 2024 | 26.62 | 26.86 | 26.02 | 26.02 | 25.80 | 3,143 |
18 Jan 2024 | 26.76 | 26.80 | 26.44 | 26.62 | 26.40 | 1,594 |
17 Jan 2024 | 26.20 | 26.44 | 25.92 | 26.40 | 26.18 | 2,319 |
16 Jan 2024 | 26.64 | 26.98 | 26.60 | 26.96 | 26.73 | 946 |
15 Jan 2024 | 26.92 | 27.44 | 26.64 | 26.73 | 26.51 | 2,767 |
12 Jan 2024 | 27.18 | 27.46 | 27.06 | 27.20 | 26.97 | 65,960 |
11 Jan 2024 | 26.70 | 26.82 | 26.44 | 26.78 | 26.56 | 2,333 |
10 Jan 2024 | 26.52 | 26.52 | 26.40 | 26.44 | 26.22 | 2,333 |
09 Jan 2024 | 25.86 | 26.18 | 25.74 | 26.18 | 25.96 | 1,868 |
08 Jan 2024 | 25.38 | 26.12 | 25.38 | 26.07 | 25.85 | 1,955 |
05 Jan 2024 | 26.12 | 26.26 | 25.46 | 25.82 | 25.60 | 692 |
04 Jan 2024 | 27.12 | 27.12 | 26.36 | 26.53 | 26.31 | 657 |
03 Jan 2024 | 26.80 | 27.06 | 26.80 | 26.93 | 26.71 | 1,358 |
02 Jan 2024 | 27.24 | 27.24 | 26.98 | 27.04 | 26.82 | 3,226 |
29 Dec 2023 | 27.40 | 27.52 | 27.14 | 27.20 | 26.97 | 711 |
28 Dec 2023 | 27.90 | 27.90 | 27.16 | 27.34 | 27.11 | 898 |
27 Dec 2023 | 27.44 | 27.84 | 27.44 | 27.69 | 27.46 | 1,605 |
22 Dec 2023 | 27.02 | 27.44 | 26.92 | 26.99 | 26.77 | 849 |
21 Dec 2023 | 26.94 | 27.20 | 26.84 | 27.02 | 26.80 | 946 |
20 Dec 2023 | 26.94 | 27.22 | 26.94 | 27.12 | 26.89 | 2,194 |
19 Dec 2023 | 27.18 | 27.18 | 26.74 | 26.98 | 26.76 | 767 |
18 Dec 2023 | 25.86 | 27.02 | 25.70 | 27.02 | 26.80 | 5,768 |
15 Dec 2023 | 25.14 | 25.90 | 25.14 | 25.69 | 25.48 | 4,825 |
14 Dec 2023 | 24.00 | 25.18 | 24.00 | 25.13 | 24.92 | 6,011 |
13 Dec 2023 | 23.90 | 24.24 | 23.53 | 23.53 | 23.34 | 1,551 |
12 Dec 2023 | 24.76 | 24.76 | 23.98 | 24.54 | 24.33 | 4,711 |
11 Dec 2023 | 24.68 | 25.26 | 24.22 | 24.86 | 24.65 | 1,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |