Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 40.34 | 40.35 | 39.32 | 39.47 | 39.47 | 130 |
20 May 2024 | 40.21 | 40.84 | 40.21 | 40.33 | 40.33 | 1,750 |
17 May 2024 | 40.44 | 40.66 | 40.10 | 40.29 | 40.29 | 660 |
17 May 2024 | 1.19 Dividend | |||||
16 May 2024 | 41.64 | 42.09 | 41.23 | 41.32 | 40.13 | 1,300 |
15 May 2024 | 40.87 | 41.98 | 40.78 | 41.45 | 40.26 | 2,665 |
14 May 2024 | 40.36 | 41.03 | 40.34 | 40.84 | 39.66 | 950 |
13 May 2024 | 40.32 | 40.44 | 39.74 | 40.33 | 39.17 | 1,320 |
10 May 2024 | 38.91 | 40.82 | 38.91 | 40.33 | 39.17 | 1,342 |
09 May 2024 | 38.59 | 39.02 | 38.51 | 38.71 | 37.60 | 50 |
08 May 2024 | 37.33 | 38.96 | 37.32 | 38.64 | 37.53 | 750 |
07 May 2024 | 38.85 | 38.87 | 36.68 | 37.36 | 36.28 | 828 |
06 May 2024 | 39.20 | 39.82 | 39.01 | 39.77 | 38.62 | 1,220 |
03 May 2024 | 40.61 | 40.69 | 39.16 | 39.18 | 38.05 | 550 |
02 May 2024 | 39.51 | 40.58 | 39.50 | 40.22 | 39.06 | 552 |
30 Apr 2024 | 38.57 | 39.65 | 38.44 | 39.45 | 38.31 | 6,535 |
29 Apr 2024 | 37.49 | 38.81 | 37.45 | 38.55 | 37.44 | - |
26 Apr 2024 | 37.86 | 38.11 | 37.30 | 37.41 | 36.33 | 1,021 |
25 Apr 2024 | 38.78 | 38.80 | 37.64 | 37.70 | 36.61 | 300 |
24 Apr 2024 | 40.19 | 40.19 | 38.81 | 38.84 | 37.72 | 4,137 |
23 Apr 2024 | 39.02 | 40.19 | 39.02 | 40.05 | 38.90 | 666 |
22 Apr 2024 | 36.70 | 39.40 | 36.70 | 38.88 | 37.76 | 3,018 |
19 Apr 2024 | 36.07 | 36.75 | 35.70 | 36.54 | 35.49 | 980 |
18 Apr 2024 | 35.52 | 36.44 | 35.52 | 36.43 | 35.38 | 255 |
17 Apr 2024 | 34.97 | 35.84 | 34.97 | 35.44 | 34.42 | 160 |
16 Apr 2024 | 35.29 | 35.52 | 34.84 | 35.01 | 34.00 | 460 |
15 Apr 2024 | 35.15 | 35.56 | 34.94 | 35.15 | 34.14 | 670 |
12 Apr 2024 | 35.38 | 35.99 | 34.60 | 34.60 | 33.60 | 1,286 |
11 Apr 2024 | 35.57 | 35.86 | 35.16 | 35.32 | 34.30 | 600 |
10 Apr 2024 | 35.40 | 36.26 | 35.37 | 35.58 | 34.56 | 469 |
09 Apr 2024 | 34.82 | 35.40 | 34.60 | 35.33 | 34.31 | 1,707 |
08 Apr 2024 | 34.58 | 34.97 | 34.58 | 34.82 | 33.82 | 824 |
05 Apr 2024 | 34.69 | 34.83 | 34.40 | 34.59 | 33.59 | 2,776 |
04 Apr 2024 | 34.73 | 35.30 | 34.73 | 34.74 | 33.74 | 443 |
03 Apr 2024 | 34.87 | 34.93 | 34.14 | 34.70 | 33.70 | 1,098 |
02 Apr 2024 | 35.44 | 35.47 | 34.61 | 34.86 | 33.86 | 195 |
28 Mar 2024 | 35.51 | 36.01 | 35.51 | 35.56 | 34.54 | 1,767 |
27 Mar 2024 | 34.80 | 35.70 | 34.80 | 35.62 | 34.59 | 2,446 |
26 Mar 2024 | 34.88 | 34.95 | 34.67 | 34.78 | 33.78 | 910 |
25 Mar 2024 | 34.52 | 35.17 | 34.51 | 34.85 | 33.85 | 1,478 |
22 Mar 2024 | 34.88 | 35.52 | 34.52 | 34.52 | 33.53 | 650 |
21 Mar 2024 | 35.95 | 36.05 | 35.10 | 35.14 | 34.13 | 416 |
20 Mar 2024 | 35.72 | 35.95 | 35.56 | 35.90 | 34.87 | 370 |
19 Mar 2024 | 34.87 | 35.92 | 34.86 | 35.74 | 34.71 | 2,256 |
18 Mar 2024 | 34.91 | 35.21 | 34.76 | 34.88 | 33.88 | 92 |
15 Mar 2024 | 36.13 | 36.13 | 34.56 | 34.99 | 33.98 | 1,059 |
14 Mar 2024 | 36.63 | 36.90 | 35.99 | 36.10 | 35.06 | 400 |
13 Mar 2024 | 36.77 | 37.02 | 36.61 | 36.72 | 35.66 | 597 |
12 Mar 2024 | 36.89 | 37.00 | 36.57 | 36.82 | 35.76 | 458 |
11 Mar 2024 | 37.02 | 37.39 | 36.75 | 36.81 | 35.75 | 760 |
08 Mar 2024 | 37.68 | 37.75 | 37.02 | 37.05 | 35.98 | 430 |
07 Mar 2024 | 36.69 | 37.89 | 36.67 | 37.76 | 36.67 | 1,507 |
06 Mar 2024 | 38.61 | 38.61 | 36.77 | 36.80 | 35.74 | 376 |
05 Mar 2024 | 34.32 | 38.64 | 33.90 | 38.15 | 37.05 | 5,048 |
04 Mar 2024 | 35.54 | 35.54 | 34.25 | 34.38 | 33.39 | 1,482 |
01 Mar 2024 | 35.43 | 35.70 | 35.28 | 35.55 | 34.53 | 1,830 |
29 Feb 2024 | 35.63 | 35.88 | 35.11 | 35.32 | 34.30 | 131 |
28 Feb 2024 | 36.18 | 36.56 | 35.62 | 35.62 | 34.59 | 5,900 |
27 Feb 2024 | 36.31 | 36.45 | 35.70 | 36.15 | 35.11 | 408 |
26 Feb 2024 | 35.44 | 36.86 | 35.44 | 36.33 | 35.28 | 265 |
23 Feb 2024 | 35.88 | 35.88 | 35.08 | 35.46 | 34.44 | 296 |
22 Feb 2024 | 35.56 | 36.08 | 35.39 | 35.92 | 34.89 | 2,720 |
21 Feb 2024 | 37.75 | 37.77 | 35.35 | 35.47 | 34.45 | 4,336 |
20 Feb 2024 | 40.23 | 41.34 | 36.84 | 37.72 | 36.63 | 4,657 |
19 Feb 2024 | 39.01 | 39.39 | 38.64 | 39.35 | 38.22 | 1,314 |
16 Feb 2024 | 38.82 | 39.20 | 38.42 | 38.96 | 37.84 | 303 |
15 Feb 2024 | 39.40 | 39.45 | 38.75 | 38.87 | 37.75 | 954 |
14 Feb 2024 | 38.41 | 40.14 | 38.41 | 39.39 | 38.26 | 3,124 |
13 Feb 2024 | 36.96 | 37.69 | 36.96 | 37.54 | 36.46 | 1,682 |
12 Feb 2024 | 36.09 | 37.10 | 36.00 | 37.04 | 35.97 | 334 |
09 Feb 2024 | 36.34 | 36.63 | 35.92 | 36.12 | 35.08 | 10 |
08 Feb 2024 | 36.70 | 36.70 | 36.23 | 36.29 | 35.24 | 310 |
07 Feb 2024 | 36.75 | 37.05 | 36.64 | 36.66 | 35.60 | 380 |
06 Feb 2024 | 36.03 | 36.90 | 35.80 | 36.74 | 35.68 | 4,029 |
05 Feb 2024 | 35.71 | 36.20 | 35.65 | 35.98 | 34.94 | 350 |
02 Feb 2024 | 35.96 | 36.63 | 35.71 | 35.71 | 34.68 | 4,341 |
01 Feb 2024 | 35.69 | 36.17 | 35.66 | 35.89 | 34.86 | 684 |
31 Jan 2024 | 35.92 | 36.29 | 35.71 | 35.71 | 34.68 | 960 |
30 Jan 2024 | 36.80 | 36.86 | 35.81 | 35.91 | 34.88 | 180 |
29 Jan 2024 | 36.71 | 36.82 | 36.38 | 36.81 | 35.75 | 932 |
26 Jan 2024 | 36.32 | 37.03 | 36.31 | 36.72 | 35.66 | 540 |
25 Jan 2024 | 36.49 | 37.05 | 36.18 | 36.38 | 35.33 | 2,400 |
24 Jan 2024 | 36.54 | 37.27 | 36.53 | 36.53 | 35.48 | 1,000 |
23 Jan 2024 | 36.25 | 36.28 | 35.81 | 36.14 | 35.10 | 310 |
22 Jan 2024 | 35.66 | 36.41 | 35.65 | 36.19 | 35.15 | 1,622 |
19 Jan 2024 | 35.54 | 35.71 | 35.38 | 35.63 | 34.60 | 854 |
18 Jan 2024 | 35.12 | 35.65 | 35.03 | 35.46 | 34.44 | 144 |
17 Jan 2024 | 35.70 | 35.75 | 34.59 | 35.08 | 34.07 | 1,899 |
16 Jan 2024 | 36.27 | 36.50 | 36.05 | 36.05 | 35.01 | 2,076 |
15 Jan 2024 | 36.45 | 36.56 | 36.35 | 36.40 | 35.35 | - |
12 Jan 2024 | 36.88 | 37.05 | 36.49 | 36.49 | 35.44 | 80 |
11 Jan 2024 | 36.91 | 37.49 | 36.68 | 36.82 | 35.76 | 140 |
10 Jan 2024 | 37.05 | 37.31 | 36.70 | 36.74 | 35.68 | 100 |
09 Jan 2024 | 37.62 | 37.62 | 37.08 | 37.09 | 36.02 | 5 |
08 Jan 2024 | 36.69 | 37.70 | 36.40 | 37.55 | 36.47 | 850 |
05 Jan 2024 | 38.01 | 38.03 | 37.19 | 37.43 | 36.35 | 556 |
04 Jan 2024 | 37.73 | 38.28 | 37.70 | 38.04 | 36.94 | - |
03 Jan 2024 | 38.66 | 39.00 | 37.60 | 37.65 | 36.57 | 1,306 |
02 Jan 2024 | 37.88 | 38.69 | 37.87 | 38.63 | 37.52 | 7,640 |
29 Dec 2023 | 37.85 | 37.98 | 37.81 | 37.83 | 36.74 | 340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |