Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.60 | 33.00 | 31.80 | 32.00 | 32.00 | - |
09 May 2024 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | - |
08 May 2024 | 33.40 | 33.80 | 33.20 | 33.20 | 33.20 | - |
07 May 2024 | 33.40 | 33.80 | 33.40 | 33.60 | 33.60 | - |
06 May 2024 | 33.80 | 34.00 | 33.60 | 33.60 | 33.60 | - |
03 May 2024 | 33.80 | 34.40 | 33.80 | 34.00 | 34.00 | - |
02 May 2024 | 34.00 | 34.60 | 33.60 | 34.00 | 34.00 | - |
30 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
29 Apr 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | - |
26 Apr 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | - |
25 Apr 2024 | 41.60 | 41.60 | 41.20 | 41.40 | 41.40 | - |
24 Apr 2024 | 42.00 | 42.20 | 41.80 | 41.80 | 41.80 | - |
23 Apr 2024 | 41.80 | 42.40 | 41.80 | 42.20 | 42.20 | - |
22 Apr 2024 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | - |
19 Apr 2024 | 41.20 | 41.20 | 41.00 | 41.20 | 41.20 | - |
18 Apr 2024 | 40.80 | 41.40 | 40.80 | 40.80 | 40.80 | - |
17 Apr 2024 | 41.40 | 41.60 | 40.80 | 41.00 | 41.00 | - |
16 Apr 2024 | 41.00 | 41.40 | 40.80 | 41.40 | 41.40 | - |
15 Apr 2024 | 41.40 | 41.80 | 41.00 | 41.00 | 41.00 | - |
12 Apr 2024 | 41.40 | 41.60 | 41.20 | 41.40 | 41.40 | - |
11 Apr 2024 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | - |
10 Apr 2024 | 41.60 | 42.20 | 41.00 | 41.60 | 41.60 | - |
09 Apr 2024 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | - |
08 Apr 2024 | 42.00 | 42.00 | 41.00 | 41.40 | 41.40 | - |
05 Apr 2024 | 42.60 | 43.00 | 42.20 | 42.20 | 42.20 | - |
04 Apr 2024 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | - |
03 Apr 2024 | 42.40 | 43.60 | 42.40 | 43.40 | 43.40 | - |
02 Apr 2024 | 43.20 | 43.20 | 41.80 | 42.60 | 42.60 | - |
28 Mar 2024 | 42.00 | 42.60 | 41.80 | 41.80 | 41.80 | - |
27 Mar 2024 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | - |
27 Mar 2024 | 0.15 Dividend | |||||
26 Mar 2024 | 42.40 | 42.40 | 41.40 | 41.40 | 41.25 | - |
25 Mar 2024 | 41.80 | 42.60 | 41.80 | 42.40 | 42.25 | - |
22 Mar 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 41.85 | - |
21 Mar 2024 | 42.40 | 43.40 | 42.40 | 43.00 | 42.84 | - |
20 Mar 2024 | 42.00 | 42.60 | 42.00 | 42.40 | 42.25 | - |
19 Mar 2024 | 42.20 | 42.40 | 42.00 | 42.00 | 41.85 | - |
18 Mar 2024 | 42.20 | 42.60 | 42.20 | 42.20 | 42.05 | - |
15 Mar 2024 | 42.40 | 42.80 | 42.20 | 42.20 | 42.05 | - |
14 Mar 2024 | 42.00 | 42.60 | 42.00 | 42.40 | 42.25 | - |
13 Mar 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 41.85 | - |
12 Mar 2024 | 42.60 | 42.80 | 42.20 | 42.80 | 42.64 | 530 |
11 Mar 2024 | 41.80 | 42.60 | 41.80 | 42.60 | 42.45 | - |
08 Mar 2024 | 43.20 | 43.20 | 41.80 | 41.80 | 41.65 | - |
07 Mar 2024 | 40.80 | 43.40 | 40.80 | 43.20 | 43.04 | - |
06 Mar 2024 | 38.80 | 41.20 | 38.80 | 41.00 | 40.85 | 120 |
05 Mar 2024 | 39.20 | 39.20 | 38.60 | 39.00 | 38.86 | - |
04 Mar 2024 | 39.40 | 39.80 | 39.40 | 39.60 | 39.46 | - |
01 Mar 2024 | 38.20 | 39.60 | 38.00 | 39.60 | 39.46 | - |
29 Feb 2024 | 38.40 | 39.00 | 38.20 | 38.40 | 38.26 | - |
28 Feb 2024 | 37.80 | 38.60 | 37.80 | 38.60 | 38.46 | - |
27 Feb 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 37.86 | - |
26 Feb 2024 | 38.40 | 38.40 | 37.80 | 37.80 | 37.66 | - |
23 Feb 2024 | 38.80 | 38.80 | 38.20 | 38.60 | 38.46 | - |
22 Feb 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 38.86 | - |
21 Feb 2024 | 37.80 | 38.40 | 37.80 | 38.20 | 38.06 | - |
20 Feb 2024 | 39.20 | 39.20 | 38.00 | 38.00 | 37.86 | - |
19 Feb 2024 | 39.20 | 39.40 | 39.20 | 39.20 | 39.06 | - |
16 Feb 2024 | 40.00 | 40.00 | 39.40 | 39.40 | 39.26 | - |
15 Feb 2024 | 39.80 | 40.20 | 39.60 | 40.20 | 40.05 | - |
14 Feb 2024 | 39.40 | 39.80 | 39.40 | 39.80 | 39.66 | - |
13 Feb 2024 | 39.80 | 39.80 | 38.60 | 39.60 | 39.46 | - |
12 Feb 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 39.86 | - |
09 Feb 2024 | 39.00 | 39.20 | 38.80 | 39.20 | 39.06 | - |
08 Feb 2024 | 38.80 | 39.40 | 38.40 | 39.20 | 39.06 | 2 |
07 Feb 2024 | 38.20 | 38.60 | 37.80 | 38.60 | 38.46 | - |
06 Feb 2024 | 38.60 | 39.00 | 38.60 | 38.80 | 38.66 | - |
05 Feb 2024 | 40.00 | 40.20 | 38.80 | 39.00 | 38.86 | - |
02 Feb 2024 | 39.00 | 39.80 | 38.80 | 39.80 | 39.66 | - |
01 Feb 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.86 | - |
31 Jan 2024 | 37.80 | 38.60 | 37.60 | 38.60 | 38.46 | 1,000 |
30 Jan 2024 | 38.40 | 38.40 | 37.60 | 37.80 | 37.66 | - |
29 Jan 2024 | 38.20 | 38.80 | 38.20 | 38.80 | 38.66 | - |
26 Jan 2024 | 38.40 | 38.60 | 38.40 | 38.40 | 38.26 | - |
25 Jan 2024 | 38.60 | 39.20 | 38.40 | 38.40 | 38.26 | - |
24 Jan 2024 | 39.40 | 39.60 | 39.00 | 39.00 | 38.86 | - |
23 Jan 2024 | 39.80 | 40.60 | 39.60 | 39.60 | 39.46 | - |
22 Jan 2024 | 38.80 | 40.00 | 38.80 | 40.00 | 39.86 | 1,000 |
19 Jan 2024 | 38.60 | 39.00 | 38.40 | 39.00 | 38.86 | - |
18 Jan 2024 | 37.80 | 38.80 | 37.80 | 38.80 | 38.66 | - |
17 Jan 2024 | 37.20 | 38.00 | 37.00 | 38.00 | 37.86 | - |
16 Jan 2024 | 36.60 | 37.20 | 36.00 | 37.20 | 37.07 | - |
15 Jan 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.47 | - |
12 Jan 2024 | 36.60 | 37.20 | 35.60 | 35.80 | 35.67 | - |
11 Jan 2024 | 36.40 | 36.80 | 36.00 | 36.80 | 36.67 | - |
10 Jan 2024 | 36.20 | 37.00 | 35.60 | 36.60 | 36.47 | - |
09 Jan 2024 | 35.60 | 36.40 | 35.40 | 36.40 | 36.27 | - |
08 Jan 2024 | 34.00 | 35.60 | 33.80 | 35.60 | 35.47 | - |
05 Jan 2024 | 33.80 | 34.20 | 33.80 | 34.20 | 34.08 | - |
04 Jan 2024 | 34.20 | 34.40 | 34.00 | 34.00 | 33.88 | - |
03 Jan 2024 | 34.00 | 34.20 | 33.80 | 34.20 | 34.08 | 10 |
02 Jan 2024 | 34.40 | 34.60 | 34.00 | 34.00 | 33.88 | 43 |
29 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | - |
28 Dec 2023 | 34.40 | 34.60 | 34.00 | 34.00 | 33.88 | - |
28 Dec 2023 | 0.15 Dividend | |||||
27 Dec 2023 | 34.80 | 34.80 | 34.40 | 34.60 | 34.33 | - |
22 Dec 2023 | 34.40 | 34.80 | 34.40 | 34.80 | 34.52 | - |
21 Dec 2023 | 34.80 | 35.00 | 34.60 | 34.60 | 34.33 | - |
20 Dec 2023 | 35.00 | 35.60 | 35.00 | 35.00 | 34.72 | - |
19 Dec 2023 | 34.60 | 35.00 | 34.60 | 35.00 | 34.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |