Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 36.88 | 36.88 | 36.88 | 36.90 | 36.90 | 16 |
21 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
20 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
17 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
16 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
15 May 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
14 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
13 May 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
10 May 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
09 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
08 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
07 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
06 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
03 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
02 May 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
30 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
29 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
26 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
25 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
24 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
23 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
22 Apr 2024 | 38.14 | 38.14 | 38.14 | 36.58 | 36.58 | 40 |
19 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
18 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
17 Apr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
16 Apr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
15 Apr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
12 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
11 Apr 2024 | 38.03 | 38.03 | 38.03 | 37.47 | 37.47 | 79 |
10 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
09 Apr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
09 Apr 2024 | 0.612598 Dividend | |||||
08 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.05 | - |
05 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.33 | - |
04 Apr 2024 | 39.85 | 39.97 | 39.85 | 39.97 | 39.34 | 48 |
03 Apr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.79 | - |
02 Apr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.66 | - |
28 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.20 | - |
27 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.73 | - |
26 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.15 | - |
25 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.02 | - |
22 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.09 | 36.50 | 5 |
21 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.61 | - |
20 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.24 | - |
19 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.20 | - |
18 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.88 | - |
15 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.00 | - |
14 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.88 | - |
13 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.30 | - |
12 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.17 | - |
11 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.15 | - |
08 Mar 2024 | 36.13 | 36.30 | 36.13 | 36.33 | 35.75 | 122 |
07 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.75 | - |
06 Mar 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.16 | - |
05 Mar 2024 | 37.10 | 37.19 | 37.10 | 37.20 | 36.61 | 220 |
04 Mar 2024 | 37.02 | 37.02 | 37.02 | 36.86 | 36.28 | 15 |
01 Mar 2024 | 37.08 | 37.08 | 37.08 | 36.89 | 36.31 | 25 |
29 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.43 | - |
28 Feb 2024 | 36.88 | 36.99 | 36.83 | 36.87 | 36.28 | 191 |
27 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 35.93 | - |
26 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.14 | - |
23 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.28 | - |
22 Feb 2024 | 37.74 | 37.74 | 37.63 | 37.62 | 37.02 | 48 |
21 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.96 | - |
20 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.08 | - |
19 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.83 | - |
16 Feb 2024 | 37.77 | 37.77 | 37.49 | 37.44 | 36.84 | 600 |
15 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.08 | - |
14 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.53 | 36.94 | 20 |
13 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.51 | - |
12 Feb 2024 | 36.65 | 36.65 | 36.65 | 37.05 | 36.46 | 70 |
09 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.11 | - |
08 Feb 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.28 | - |
07 Feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.12 | - |
06 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.38 | 37.78 | 150 |
05 Feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.05 | - |
02 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.27 | 38.65 | 13 |
01 Feb 2024 | 39.17 | 39.35 | 39.17 | 39.19 | 38.57 | 80 |
31 Jan 2024 | 38.99 | 38.99 | 38.99 | 39.17 | 38.55 | 450 |
30 Jan 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.29 | - |
29 Jan 2024 | 39.01 | 39.01 | 39.01 | 38.77 | 38.16 | 100 |
26 Jan 2024 | 38.75 | 38.75 | 38.64 | 38.92 | 38.31 | 400 |
25 Jan 2024 | 37.82 | 37.82 | 37.82 | 38.90 | 38.29 | 32 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 36.26 | 36.26 | 36.26 | 36.22 | 35.64 | 30 |
19 Jan 2024 | 35.84 | 35.84 | 35.84 | 36.08 | 35.51 | 100 |
18 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.02 | - |
17 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.90 | 35.34 | 9 |
16 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.93 | 35.36 | 30 |
15 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.61 | - |
12 Jan 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.74 | - |
11 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.75 | - |
10 Jan 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.92 | - |
09 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.22 | - |
09 Jan 2024 | 0.605948 Dividend | |||||
08 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.46 | 35.29 | 34 |
05 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.60 | 35.43 | 200 |
04 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 34.87 | - |
03 Jan 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |