Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 38.80 | 39.00 | 38.80 | 38.75 | 38.75 | 122 |
16 May 2024 | 39.42 | 40.00 | 39.20 | 39.42 | 39.42 | 294 |
15 May 2024 | 39.88 | 39.70 | 39.50 | 39.42 | 39.42 | 325 |
14 May 2024 | 40.00 | 39.85 | 39.79 | 39.78 | 39.78 | 113 |
13 May 2024 | 39.88 | 40.25 | 40.00 | 40.40 | 40.40 | 1,455 |
13 May 2024 | 0.55 Dividend | |||||
10 May 2024 | 40.50 | 40.60 | 40.60 | 40.60 | 40.05 | 221 |
09 May 2024 | 39.83 | 40.50 | 40.20 | 40.05 | 39.51 | 40 |
08 May 2024 | 40.05 | 40.24 | 40.20 | 40.35 | 39.80 | 1,161 |
07 May 2024 | 39.67 | 40.50 | 40.50 | 40.25 | 39.70 | 200 |
03 May 2024 | 40.80 | 40.40 | 40.00 | 40.15 | 39.61 | 457 |
02 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.46 | - |
01 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.46 | - |
30 Apr 2024 | 39.72 | 40.15 | 40.05 | 40.00 | 39.46 | 353 |
29 Apr 2024 | 40.10 | 40.10 | 39.90 | 40.25 | 39.70 | 91 |
26 Apr 2024 | 40.45 | 40.09 | 39.75 | 39.78 | 39.24 | 3,557 |
25 Apr 2024 | 40.00 | 40.60 | 39.96 | 40.35 | 39.80 | 3,312 |
24 Apr 2024 | 40.55 | 40.55 | 40.10 | 40.40 | 39.85 | 1,959 |
23 Apr 2024 | 41.42 | 41.50 | 40.50 | 40.70 | 40.15 | 2,175 |
22 Apr 2024 | 40.40 | 41.50 | 40.25 | 41.58 | 41.01 | 4,216 |
19 Apr 2024 | 41.03 | 40.50 | 40.00 | 39.92 | 39.38 | 1,728 |
18 Apr 2024 | 40.00 | 40.80 | 40.20 | 40.60 | 40.05 | 3,177 |
17 Apr 2024 | 40.25 | 40.35 | 39.95 | 40.00 | 39.46 | 4,651 |
16 Apr 2024 | 40.35 | 40.30 | 39.96 | 40.10 | 39.56 | 3,864 |
15 Apr 2024 | 40.75 | 40.75 | 40.40 | 40.65 | 40.10 | 716 |
12 Apr 2024 | 40.95 | 40.95 | 40.65 | 40.95 | 40.40 | 3,714 |
11 Apr 2024 | 41.13 | 41.00 | 40.60 | 40.80 | 40.25 | 3,054 |
10 Apr 2024 | 40.85 | 41.21 | 40.98 | 41.28 | 40.72 | 1,372 |
09 Apr 2024 | 40.85 | 40.65 | 40.35 | 40.65 | 40.10 | 1,635 |
08 Apr 2024 | 40.40 | 40.85 | 40.30 | 40.80 | 40.25 | 1,741 |
05 Apr 2024 | 40.25 | 40.45 | 40.30 | 40.05 | 39.51 | 1,056 |
04 Apr 2024 | 40.30 | 40.40 | 39.85 | 40.15 | 39.61 | 5,561 |
03 Apr 2024 | 40.80 | 40.60 | 40.30 | 40.50 | 39.95 | 2,678 |
02 Apr 2024 | 42.10 | 42.25 | 40.70 | 40.90 | 40.35 | 5,579 |
28 Mar 2024 | 43.28 | 43.00 | 42.43 | 42.70 | 42.12 | 2,250 |
27 Mar 2024 | 44.35 | 44.15 | 43.10 | 43.47 | 42.89 | 2,944 |
26 Mar 2024 | 43.78 | 44.20 | 43.95 | 43.83 | 43.23 | 4,118 |
25 Mar 2024 | 44.50 | 44.06 | 43.84 | 44.15 | 43.55 | 2,846 |
22 Mar 2024 | 43.53 | 44.35 | 43.90 | 44.35 | 43.75 | 3,649 |
21 Mar 2024 | 43.58 | 43.75 | 43.55 | 43.63 | 43.03 | 1,528 |
20 Mar 2024 | 43.78 | 43.80 | 43.42 | 43.38 | 42.79 | 1,912 |
19 Mar 2024 | 42.45 | 43.45 | 43.00 | 43.13 | 42.54 | 899 |
18 Mar 2024 | 43.42 | 43.60 | 42.90 | 43.22 | 42.64 | 2,860 |
15 Mar 2024 | 43.42 | 43.80 | 43.40 | 43.42 | 42.84 | 4,560 |
14 Mar 2024 | 43.72 | 43.60 | 43.40 | 43.67 | 43.08 | 2,715 |
13 Mar 2024 | 43.03 | 43.65 | 43.40 | 43.17 | 42.59 | 2,745 |
12 Mar 2024 | 42.05 | 43.54 | 42.90 | 43.03 | 42.44 | 1,232 |
11 Mar 2024 | 42.90 | 42.50 | 42.11 | 42.50 | 41.92 | 2,213 |
08 Mar 2024 | 43.03 | 43.10 | 42.96 | 43.03 | 42.44 | 1,662 |
07 Mar 2024 | 42.80 | 43.00 | 42.80 | 42.70 | 42.12 | 1,586 |
06 Mar 2024 | 43.33 | 43.35 | 42.85 | 43.22 | 42.64 | 1,729 |
05 Mar 2024 | 43.72 | 43.70 | 43.10 | 43.63 | 43.03 | 2,114 |
04 Mar 2024 | 43.83 | 43.92 | 43.65 | 43.88 | 43.28 | 5,523 |
01 Mar 2024 | 43.33 | 43.65 | 43.00 | 43.22 | 42.64 | 5,168 |
29 Feb 2024 | 43.47 | 43.70 | 43.25 | 43.53 | 42.94 | 7,053 |
28 Feb 2024 | 44.00 | 43.85 | 43.15 | 43.28 | 42.69 | 2,650 |
27 Feb 2024 | 43.83 | 44.00 | 43.45 | 43.72 | 43.13 | 4,437 |
26 Feb 2024 | 44.25 | 44.10 | 43.50 | 44.10 | 43.50 | 5,070 |
23 Feb 2024 | 43.03 | 43.85 | 42.00 | 43.42 | 42.84 | 7,655 |
22 Feb 2024 | 43.03 | 44.45 | 42.00 | 42.10 | 41.53 | 6,074 |
21 Feb 2024 | 40.85 | 40.64 | 40.24 | 40.20 | 39.66 | 2,540 |
20 Feb 2024 | 41.38 | 40.95 | 40.50 | 40.65 | 40.10 | 2,420 |
19 Feb 2024 | 41.92 | 41.50 | 40.80 | 41.08 | 40.52 | 4,099 |
16 Feb 2024 | 41.67 | 41.85 | 41.45 | 41.72 | 41.16 | 3,617 |
15 Feb 2024 | 42.40 | 42.20 | 41.40 | 41.42 | 40.86 | 6,353 |
14 Feb 2024 | 41.92 | 42.20 | 41.55 | 41.78 | 41.21 | 4,524 |
13 Feb 2024 | 41.47 | 41.60 | 41.30 | 41.67 | 41.11 | 2,677 |
12 Feb 2024 | 40.50 | 41.80 | 40.50 | 41.58 | 41.01 | 9,391 |
09 Feb 2024 | 41.03 | 41.00 | 40.40 | 40.45 | 39.90 | 2,215 |
08 Feb 2024 | 40.40 | 41.00 | 40.59 | 40.65 | 40.10 | 2,913 |
07 Feb 2024 | 41.03 | 40.60 | 40.25 | 40.30 | 39.75 | 2,764 |
06 Feb 2024 | 40.75 | 41.02 | 40.40 | 41.08 | 40.52 | 2,420 |
05 Feb 2024 | 41.28 | 41.20 | 40.00 | 40.55 | 40.00 | 7,876 |
02 Feb 2024 | 40.50 | 41.65 | 40.90 | 41.42 | 40.86 | 3,676 |
01 Feb 2024 | 41.08 | 41.05 | 40.70 | 40.65 | 40.10 | 5,240 |
31 Jan 2024 | 41.03 | 41.30 | 41.02 | 41.22 | 40.67 | 6,495 |
30 Jan 2024 | 40.70 | 40.70 | 40.50 | 40.55 | 40.00 | 2,170 |
29 Jan 2024 | 41.03 | 40.80 | 40.20 | 40.60 | 40.05 | 3,449 |
26 Jan 2024 | 41.28 | 41.00 | 40.50 | 40.85 | 40.30 | 1,937 |
25 Jan 2024 | 41.03 | 41.32 | 40.81 | 41.03 | 40.47 | 4,706 |
24 Jan 2024 | 40.45 | 40.90 | 40.12 | 40.75 | 40.20 | 3,997 |
23 Jan 2024 | 40.10 | 40.45 | 39.90 | 40.20 | 39.66 | 3,597 |
22 Jan 2024 | 39.88 | 40.35 | 40.09 | 40.45 | 39.90 | 3,244 |
19 Jan 2024 | 40.05 | 40.07 | 39.90 | 40.10 | 39.56 | 5,439 |
18 Jan 2024 | 40.00 | 40.35 | 39.90 | 40.35 | 39.80 | 6,234 |
17 Jan 2024 | 40.55 | 40.45 | 39.08 | 40.25 | 39.70 | 13,371 |
16 Jan 2024 | 43.17 | 42.85 | 40.49 | 41.38 | 40.81 | 22,620 |
15 Jan 2024 | 43.75 | 44.00 | 43.45 | 43.88 | 43.28 | 4,345 |
12 Jan 2024 | 43.03 | 44.35 | 43.00 | 43.88 | 43.28 | 4,776 |
11 Jan 2024 | 43.58 | 43.95 | 43.00 | 43.13 | 42.54 | 5,057 |
10 Jan 2024 | 43.72 | 43.80 | 43.50 | 43.67 | 43.08 | 2,340 |
09 Jan 2024 | 43.28 | 44.00 | 43.60 | 43.72 | 43.13 | 3,019 |
08 Jan 2024 | 43.33 | 43.75 | 43.03 | 43.22 | 42.64 | 2,395 |
05 Jan 2024 | 43.47 | 44.10 | 43.35 | 43.78 | 43.18 | 2,732 |
04 Jan 2024 | 43.33 | 44.10 | 43.80 | 43.72 | 43.13 | 3,924 |
03 Jan 2024 | 44.30 | 44.03 | 43.40 | 43.92 | 43.33 | 133,218 |
02 Jan 2024 | 44.80 | 44.95 | 44.25 | 44.75 | 44.14 | 17,859 |
29 Dec 2023 | 44.80 | 44.85 | 44.60 | 44.90 | 44.29 | 2,404 |
28 Dec 2023 | 45.13 | 45.25 | 44.65 | 44.90 | 44.29 | 3,562 |
27 Dec 2023 | 44.80 | 45.40 | 44.90 | 45.22 | 44.61 | 5,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |