Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 70 |
17 May 2024 | 1.19 Dividend | |||||
16 May 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.49 | 70 |
15 May 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 39.67 | 15 |
14 May 2024 | 40.32 | 40.91 | 40.32 | 40.91 | 39.74 | 2 |
13 May 2024 | 40.50 | 40.50 | 40.27 | 40.27 | 39.12 | 115 |
10 May 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 37.68 | - |
09 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 37.44 | - |
08 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.35 | - |
07 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.08 | - |
06 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.93 | - |
03 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.54 | - |
02 May 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 38.21 | - |
30 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.65 | 15 |
29 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 36.41 | - |
26 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 36.69 | - |
25 Apr 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 37.82 | - |
24 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 38.91 | - |
23 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.92 | - |
22 Apr 2024 | 36.67 | 38.96 | 36.67 | 38.96 | 37.85 | 110 |
19 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 34.84 | - |
18 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.51 | - |
17 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 33.98 | - |
16 Apr 2024 | 35.10 | 35.10 | 35.06 | 35.06 | 34.06 | 50 |
15 Apr 2024 | 35.10 | 35.10 | 34.94 | 34.94 | 33.94 | 76 |
12 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.29 | - |
11 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.47 | - |
10 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 34.35 | - |
09 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 33.82 | - |
08 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.55 | - |
05 Apr 2024 | 34.68 | 34.68 | 34.56 | 34.56 | 33.57 | 225 |
04 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.56 | - |
03 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 33.75 | - |
02 Apr 2024 | 35.35 | 35.35 | 34.81 | 34.81 | 33.82 | 40 |
28 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.48 | - |
27 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.79 | - |
26 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 33.86 | - |
25 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 33.52 | - |
22 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.01 | - |
21 Mar 2024 | 35.96 | 35.96 | 35.11 | 35.11 | 34.11 | 47 |
20 Mar 2024 | 35.62 | 35.71 | 35.62 | 35.71 | 34.69 | 20 |
19 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 33.74 | - |
18 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 33.91 | 195 |
15 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 34.93 | - |
14 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.54 | - |
13 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 35.68 | - |
12 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.83 | - |
11 Mar 2024 | 37.03 | 37.03 | 36.75 | 36.75 | 35.70 | 219 |
08 Mar 2024 | 37.68 | 37.74 | 37.68 | 37.74 | 36.66 | 90 |
07 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 35.81 | - |
06 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 37.23 | 10 |
05 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.46 | - |
04 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.42 | - |
01 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 34.38 | - |
29 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 34.56 | - |
28 Feb 2024 | 36.08 | 36.34 | 36.08 | 36.34 | 35.30 | 30 |
27 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 35.25 | - |
26 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 34.38 | - |
23 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 34.86 | - |
22 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 34.38 | - |
21 Feb 2024 | 37.87 | 37.87 | 35.61 | 35.61 | 34.59 | 100 |
20 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 38.77 | 1 |
19 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 37.85 | - |
16 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.65 | - |
15 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.23 | - |
14 Feb 2024 | 37.04 | 39.30 | 37.04 | 39.30 | 38.18 | 60 |
13 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.98 | - |
12 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 34.98 | - |
09 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 35.28 | - |
08 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.62 | - |
07 Feb 2024 | 36.70 | 36.70 | 36.64 | 36.64 | 35.59 | 27 |
06 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 34.93 | - |
05 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 34.64 | - |
02 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 34.90 | - |
01 Feb 2024 | 35.59 | 35.90 | 35.59 | 35.90 | 34.88 | 140 |
31 Jan 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 34.85 | - |
30 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.73 | - |
29 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.63 | - |
26 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 35.24 | - |
25 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.40 | - |
24 Jan 2024 | 36.15 | 36.60 | 36.15 | 36.60 | 35.56 | 30 |
23 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.19 | - |
22 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.63 | - |
19 Jan 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.48 | - |
18 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.12 | - |
17 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 34.75 | - |
16 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.18 | - |
15 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.80 | - |
12 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 35.80 | - |
11 Jan 2024 | 36.83 | 37.36 | 36.83 | 37.36 | 36.29 | 20 |
10 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 35.95 | - |
09 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.39 | - |
08 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.85 | - |
05 Jan 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 36.89 | - |
04 Jan 2024 | 37.68 | 37.92 | 37.68 | 37.92 | 36.84 | 280 |
03 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 37.53 | - |
02 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 36.74 | - |
29 Dec 2023 | 37.82 | 37.84 | 37.82 | 37.82 | 36.74 | - |
28 Dec 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 36.73 | - |
27 Dec 2023 | 37.99 | 37.99 | 37.94 | 37.94 | 36.86 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |