Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 42.35 | 42.35 | 41.36 | 41.46 | 41.46 | 1,209 |
09 May 2024 | 39.39 | 40.57 | 39.28 | 40.48 | 40.48 | 13,897 |
08 May 2024 | 37.36 | 39.01 | 37.33 | 38.06 | 38.06 | 10,672 |
07 May 2024 | 38.39 | 38.39 | 38.15 | 38.28 | 38.28 | 1,901 |
03 May 2024 | 37.15 | 37.15 | 36.08 | 36.10 | 36.10 | 5,055 |
02 May 2024 | 36.02 | 36.72 | 35.96 | 36.72 | 36.72 | 9,442 |
01 May 2024 | 36.81 | 36.81 | 35.83 | 35.85 | 35.85 | 1,557 |
30 Apr 2024 | 37.33 | 37.69 | 36.90 | 37.02 | 37.02 | 16,592 |
29 Apr 2024 | 39.45 | 39.99 | 39.45 | 39.99 | 39.99 | 115 |
26 Apr 2024 | 38.71 | 39.13 | 38.59 | 38.70 | 38.70 | 10,976 |
25 Apr 2024 | 36.27 | 38.67 | 36.27 | 38.67 | 38.67 | 7,380 |
24 Apr 2024 | 37.66 | 37.66 | 36.68 | 37.12 | 37.12 | 720 |
23 Apr 2024 | 35.58 | 37.11 | 35.55 | 37.11 | 37.11 | 1,759 |
22 Apr 2024 | 35.40 | 36.64 | 35.40 | 35.85 | 35.85 | 2,484 |
19 Apr 2024 | 38.81 | 39.23 | 38.81 | 39.23 | 39.23 | 254 |
18 Apr 2024 | 37.71 | 38.65 | 37.71 | 38.65 | 38.65 | 250 |
17 Apr 2024 | 38.78 | 38.78 | 37.74 | 37.74 | 37.74 | 7,530 |
16 Apr 2024 | 36.30 | 37.08 | 35.55 | 37.08 | 37.08 | 23,282 |
15 Apr 2024 | 39.31 | 39.35 | 37.00 | 37.60 | 37.60 | 18,028 |
12 Apr 2024 | 42.54 | 43.90 | 39.72 | 39.72 | 39.72 | 10,177 |
11 Apr 2024 | 39.56 | 40.00 | 38.83 | 40.00 | 40.00 | 1,049 |
10 Apr 2024 | 40.52 | 40.52 | 37.88 | 38.67 | 38.67 | 7,945 |
09 Apr 2024 | 40.67 | 40.67 | 40.35 | 40.35 | 40.35 | 1 |
08 Apr 2024 | 39.60 | 39.60 | 38.01 | 38.70 | 38.70 | 7,850 |
05 Apr 2024 | 36.99 | 38.96 | 36.99 | 38.96 | 38.96 | 17,514 |
04 Apr 2024 | 36.75 | 37.54 | 36.75 | 37.54 | 37.54 | 1,416 |
03 Apr 2024 | 35.68 | 37.16 | 35.68 | 37.16 | 37.16 | 1,989 |
02 Apr 2024 | 34.79 | 35.06 | 34.30 | 34.44 | 34.44 | 10,337 |
28 Mar 2024 | 32.30 | 33.47 | 32.29 | 33.46 | 33.46 | 7,027 |
27 Mar 2024 | 30.17 | 31.56 | 30.17 | 31.56 | 31.56 | 16,257 |
26 Mar 2024 | 30.36 | 30.81 | 30.01 | 30.01 | 30.01 | 256 |
25 Mar 2024 | 29.94 | 30.67 | 29.94 | 30.51 | 30.51 | 10,040 |
22 Mar 2024 | 29.54 | 29.72 | 29.20 | 29.20 | 29.20 | 15,075 |
21 Mar 2024 | 31.74 | 31.85 | 30.25 | 30.31 | 30.31 | 14,049 |
20 Mar 2024 | 28.70 | 31.19 | 28.58 | 31.17 | 31.17 | 18,608 |
19 Mar 2024 | 28.90 | 28.95 | 28.67 | 28.84 | 28.84 | 12,091 |
19 Mar 2024 | 0.34982 Dividend | |||||
18 Mar 2024 | 30.30 | 30.44 | 30.14 | 30.14 | 29.79 | 687 |
15 Mar 2024 | 29.59 | 30.57 | 29.59 | 30.40 | 30.05 | 15,968 |
14 Mar 2024 | 30.30 | 30.30 | 30.08 | 30.08 | 29.73 | 350 |
13 Mar 2024 | 30.51 | 31.07 | 30.51 | 31.01 | 30.65 | 390 |
12 Mar 2024 | 29.09 | 29.51 | 28.72 | 29.51 | 29.17 | 3,375 |
11 Mar 2024 | 29.41 | 30.58 | 29.41 | 30.58 | 30.23 | 2,784 |
08 Mar 2024 | 29.76 | 30.11 | 29.76 | 29.97 | 29.62 | 3,810 |
07 Mar 2024 | 29.05 | 29.40 | 28.85 | 29.39 | 29.05 | 15,310 |
06 Mar 2024 | 28.99 | 29.07 | 28.39 | 28.39 | 28.06 | 1,693 |
05 Mar 2024 | 27.20 | 28.02 | 27.13 | 27.51 | 27.19 | 12,516 |
04 Mar 2024 | 25.90 | 27.34 | 25.82 | 27.34 | 27.03 | 9,801 |
01 Mar 2024 | 23.22 | 25.29 | 23.22 | 25.29 | 24.99 | 15,688 |
29 Feb 2024 | 23.17 | 23.48 | 23.15 | 23.20 | 22.94 | 4,960 |
28 Feb 2024 | 22.49 | 22.56 | 22.18 | 22.18 | 21.92 | 4,100 |
27 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.03 | 12 |
26 Feb 2024 | 23.70 | 23.70 | 23.06 | 23.06 | 22.79 | 8,673 |
23 Feb 2024 | 23.18 | 23.67 | 22.77 | 23.67 | 23.39 | 10,500 |
22 Feb 2024 | 23.39 | 23.39 | 23.22 | 23.22 | 22.95 | 350 |
21 Feb 2024 | 24.12 | 24.12 | 23.19 | 23.40 | 23.13 | 21,826 |
20 Feb 2024 | 24.41 | 24.41 | 24.07 | 24.07 | 23.79 | 502 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 24.12 | 24.50 | 23.62 | 24.50 | 24.22 | 2,716 |
15 Feb 2024 | 23.83 | 24.55 | 23.83 | 24.16 | 23.88 | 7,152 |
14 Feb 2024 | 22.54 | 22.86 | 22.54 | 22.85 | 22.58 | 700 |
13 Feb 2024 | 23.07 | 23.07 | 22.28 | 22.28 | 22.03 | 3,520 |
12 Feb 2024 | 25.09 | 25.70 | 24.78 | 25.70 | 25.40 | 2,178 |
09 Feb 2024 | 24.62 | 24.66 | 24.62 | 24.66 | 24.38 | 9,211 |
08 Feb 2024 | 25.70 | 25.70 | 25.40 | 25.43 | 25.13 | 16,033 |
07 Feb 2024 | 26.07 | 26.07 | 26.04 | 26.07 | 25.76 | 1,001 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 25.56 | 25.81 | 25.21 | 25.77 | 25.47 | 7,354 |
02 Feb 2024 | 26.97 | 26.97 | 26.23 | 26.49 | 26.18 | 13,958 |
01 Feb 2024 | 27.65 | 28.56 | 27.57 | 28.56 | 28.23 | 3,519 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 28.12 | 28.16 | 27.10 | 27.26 | 26.94 | 5,864 |
29 Jan 2024 | 26.77 | 26.85 | 26.77 | 26.85 | 26.54 | 522 |
26 Jan 2024 | 27.63 | 27.67 | 27.01 | 27.01 | 26.70 | 188 |
25 Jan 2024 | 27.48 | 27.48 | 27.33 | 27.33 | 27.01 | 203 |
24 Jan 2024 | 27.89 | 28.38 | 26.42 | 26.42 | 26.11 | 8,779 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 26.82 | 26.82 | 26.51 | 26.58 | 26.27 | 110 |
19 Jan 2024 | 26.74 | 26.74 | 26.06 | 26.06 | 25.76 | 114 |
18 Jan 2024 | 26.50 | 26.50 | 26.41 | 26.44 | 26.13 | 1,655 |
17 Jan 2024 | 26.62 | 26.74 | 26.16 | 26.22 | 25.92 | 1,124 |
16 Jan 2024 | 30.30 | 30.30 | 28.22 | 28.22 | 27.89 | 5,808 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 29.35 | 31.79 | 29.35 | 30.90 | 30.54 | 19,725 |
11 Jan 2024 | 29.09 | 29.09 | 28.31 | 28.31 | 27.98 | 6 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 29.84 | 29.84 | 29.43 | 29.43 | 29.09 | 3,043 |
08 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.06 | 12 |
05 Jan 2024 | 31.48 | 32.03 | 30.35 | 30.60 | 30.24 | 1,798 |
04 Jan 2024 | 30.45 | 31.08 | 30.45 | 31.08 | 30.72 | 150 |
03 Jan 2024 | 30.72 | 31.52 | 30.49 | 30.81 | 30.45 | 8,022 |
02 Jan 2024 | 33.87 | 33.87 | 33.17 | 33.17 | 32.79 | 470 |
29 Dec 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 33.84 | 14 |
28 Dec 2023 | 35.82 | 36.50 | 35.20 | 35.20 | 34.79 | 1,353 |
27 Dec 2023 | 36.17 | 37.06 | 36.17 | 36.28 | 35.86 | 1,244 |
22 Dec 2023 | 37.01 | 37.25 | 36.16 | 36.39 | 35.97 | 1,770 |
21 Dec 2023 | 34.77 | 35.20 | 34.77 | 35.20 | 34.79 | 1,557 |
21 Dec 2023 | 0.12073 Dividend | |||||
20 Dec 2023 | 35.35 | 35.59 | 35.06 | 35.59 | 35.06 | 200 |
19 Dec 2023 | 35.41 | 35.90 | 35.30 | 35.55 | 35.02 | 3,695 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |