Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 41.08 | 41.34 | 40.68 | 41.34 | 41.34 | 40 |
14 May 2024 | 41.08 | 41.17 | 41.08 | 41.08 | 41.08 | - |
13 May 2024 | 41.44 | 41.44 | 41.05 | 41.08 | 41.08 | - |
10 May 2024 | 42.14 | 42.14 | 41.78 | 41.78 | 41.78 | - |
09 May 2024 | 41.12 | 41.28 | 41.12 | 41.28 | 41.28 | - |
08 May 2024 | 40.38 | 41.21 | 40.38 | 40.92 | 40.92 | - |
07 May 2024 | 42.40 | 42.41 | 42.35 | 42.38 | 42.38 | - |
06 May 2024 | 43.45 | 43.49 | 43.37 | 43.37 | 43.37 | - |
03 May 2024 | 44.10 | 44.10 | 43.58 | 43.73 | 43.73 | - |
02 May 2024 | 43.05 | 43.67 | 43.03 | 43.67 | 43.67 | - |
30 Apr 2024 | 43.52 | 43.87 | 43.32 | 43.32 | 43.32 | - |
29 Apr 2024 | 41.94 | 42.27 | 41.93 | 42.27 | 42.27 | - |
26 Apr 2024 | 41.88 | 41.89 | 41.69 | 41.69 | 41.69 | - |
25 Apr 2024 | 40.82 | 40.84 | 40.24 | 40.52 | 40.52 | - |
24 Apr 2024 | 40.46 | 40.50 | 40.12 | 40.12 | 40.12 | - |
23 Apr 2024 | 40.73 | 40.73 | 38.89 | 39.68 | 39.68 | - |
22 Apr 2024 | 40.51 | 40.65 | 40.47 | 40.65 | 40.65 | - |
19 Apr 2024 | 39.74 | 39.74 | 39.38 | 39.51 | 39.51 | - |
18 Apr 2024 | 40.49 | 40.95 | 40.49 | 40.95 | 40.95 | - |
17 Apr 2024 | 40.56 | 41.04 | 40.56 | 40.95 | 40.95 | - |
16 Apr 2024 | 40.91 | 40.91 | 40.71 | 40.86 | 40.86 | - |
15 Apr 2024 | 38.32 | 38.34 | 37.95 | 37.95 | 37.95 | - |
12 Apr 2024 | 38.45 | 39.04 | 38.45 | 39.04 | 39.04 | - |
11 Apr 2024 | 37.30 | 37.39 | 37.30 | 37.39 | 37.39 | - |
10 Apr 2024 | 37.40 | 37.44 | 37.26 | 37.26 | 37.26 | - |
09 Apr 2024 | 37.09 | 37.19 | 36.61 | 36.61 | 36.61 | - |
08 Apr 2024 | 36.78 | 37.19 | 36.78 | 37.07 | 37.07 | - |
05 Apr 2024 | 36.58 | 37.07 | 36.58 | 37.07 | 37.07 | - |
04 Apr 2024 | 37.20 | 37.49 | 37.18 | 37.18 | 37.18 | - |
03 Apr 2024 | 37.26 | 38.05 | 37.17 | 37.55 | 37.55 | 40 |
02 Apr 2024 | 38.39 | 39.00 | 38.13 | 38.13 | 38.13 | - |
28 Mar 2024 | 37.66 | 38.67 | 37.66 | 38.29 | 38.29 | - |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 38.51 | 38.51 | 37.70 | 37.70 | -2.30 | 15 |
26 Mar 2024 | 38.20 | 38.58 | 38.20 | 38.58 | -2.35 | - |
25 Mar 2024 | 38.26 | 38.32 | 38.22 | 38.26 | -2.33 | - |
22 Mar 2024 | 38.60 | 38.67 | 38.56 | 38.56 | -2.35 | - |
21 Mar 2024 | 38.61 | 38.95 | 38.61 | 38.95 | -2.38 | - |
20 Mar 2024 | 36.90 | 37.02 | 36.90 | 37.01 | -2.26 | - |
19 Mar 2024 | 36.19 | 37.28 | 36.19 | 37.03 | -2.26 | - |
18 Mar 2024 | 35.73 | 35.73 | 35.64 | 35.64 | -2.17 | - |
15 Mar 2024 | 33.95 | 34.12 | 33.86 | 33.86 | -2.07 | - |
14 Mar 2024 | 34.00 | 34.03 | 33.78 | 33.78 | -2.06 | - |
13 Mar 2024 | 33.27 | 33.28 | 33.09 | 33.09 | -2.02 | - |
12 Mar 2024 | 33.51 | 34.09 | 33.45 | 34.00 | -2.07 | - |
11 Mar 2024 | 34.26 | 34.26 | 33.80 | 33.80 | -2.06 | - |
08 Mar 2024 | 34.21 | 34.32 | 33.91 | 33.91 | -2.07 | - |
07 Mar 2024 | 34.40 | 34.40 | 34.14 | 34.28 | -2.09 | - |
06 Mar 2024 | 34.34 | 34.53 | 34.34 | 34.53 | -2.11 | - |
05 Mar 2024 | 34.26 | 34.80 | 34.26 | 34.80 | -2.12 | - |
04 Mar 2024 | 35.02 | 35.05 | 34.92 | 34.94 | -2.13 | - |
01 Mar 2024 | 34.81 | 34.91 | 34.67 | 34.91 | -2.13 | - |
29 Feb 2024 | 34.67 | 34.67 | 34.49 | 34.64 | -2.11 | - |
28 Feb 2024 | 34.60 | 34.76 | 34.60 | 34.71 | -2.12 | - |
27 Feb 2024 | 35.24 | 35.34 | 35.24 | 35.32 | -2.15 | - |
26 Feb 2024 | 34.70 | 34.76 | 34.69 | 34.76 | -2.12 | - |
23 Feb 2024 | 35.05 | 35.06 | 34.55 | 34.58 | -2.11 | - |
22 Feb 2024 | 34.79 | 34.97 | 34.79 | 34.97 | -2.13 | - |
21 Feb 2024 | 34.77 | 34.89 | 34.75 | 34.82 | -2.12 | - |
20 Feb 2024 | 35.41 | 35.44 | 35.14 | 35.14 | -2.14 | - |
19 Feb 2024 | 35.08 | 35.24 | 35.08 | 35.14 | -2.14 | - |
16 Feb 2024 | 35.06 | 35.10 | 34.79 | 34.91 | -2.13 | - |
15 Feb 2024 | 34.15 | 34.51 | 34.15 | 34.51 | -2.11 | - |
14 Feb 2024 | 33.55 | 33.77 | 33.45 | 33.45 | -2.04 | - |
13 Feb 2024 | 34.27 | 34.27 | 33.72 | 33.72 | -2.06 | - |
12 Feb 2024 | 34.02 | 34.12 | 34.02 | 34.02 | -2.08 | - |
09 Feb 2024 | 33.86 | 33.97 | 33.86 | 33.97 | -2.07 | - |
08 Feb 2024 | 33.52 | 33.56 | 33.40 | 33.47 | -2.04 | - |
07 Feb 2024 | 33.95 | 34.09 | 33.93 | 34.07 | -2.08 | - |
06 Feb 2024 | 33.54 | 33.57 | 33.45 | 33.45 | -2.04 | - |
05 Feb 2024 | 33.90 | 34.12 | 33.55 | 34.12 | -2.08 | - |
02 Feb 2024 | 33.73 | 33.96 | 33.40 | 33.40 | -2.04 | - |
01 Feb 2024 | 33.72 | 33.87 | 33.72 | 33.77 | -2.06 | - |
31 Jan 2024 | 34.18 | 34.18 | 33.89 | 34.06 | -2.08 | - |
30 Jan 2024 | 34.55 | 34.55 | 33.95 | 33.95 | -2.07 | - |
29 Jan 2024 | 34.48 | 34.57 | 34.39 | 34.39 | -2.10 | - |
26 Jan 2024 | 34.71 | 34.77 | 34.33 | 34.70 | -2.12 | - |
25 Jan 2024 | 35.00 | 35.15 | 35.00 | 35.15 | -2.14 | - |
24 Jan 2024 | 35.24 | 35.70 | 34.49 | 35.29 | -2.15 | - |
23 Jan 2024 | 36.35 | 36.35 | 36.24 | 36.29 | -2.21 | - |
22 Jan 2024 | 35.35 | 35.45 | 35.35 | 35.45 | -2.16 | - |
19 Jan 2024 | 34.96 | 35.09 | 34.75 | 34.78 | -2.12 | - |
18 Jan 2024 | 34.67 | 35.31 | 34.67 | 35.31 | -2.15 | - |
17 Jan 2024 | 35.64 | 35.66 | 35.53 | 35.53 | -2.17 | - |
16 Jan 2024 | 37.02 | 37.03 | 36.93 | 36.93 | -2.25 | - |
15 Jan 2024 | 36.79 | 36.79 | 36.71 | 36.71 | -2.24 | - |
12 Jan 2024 | 36.73 | 36.87 | 36.73 | 36.87 | -2.25 | - |
11 Jan 2024 | 36.11 | 36.14 | 36.07 | 36.11 | -2.20 | - |
10 Jan 2024 | 36.26 | 36.30 | 36.05 | 36.05 | -2.20 | - |
09 Jan 2024 | 35.77 | 36.01 | 35.75 | 36.01 | -2.20 | - |
08 Jan 2024 | 35.63 | 35.63 | 35.58 | 35.62 | -2.17 | - |
05 Jan 2024 | 35.43 | 35.55 | 35.43 | 35.55 | -2.17 | - |
04 Jan 2024 | 36.00 | 36.02 | 35.64 | 35.64 | -2.17 | - |
03 Jan 2024 | 36.11 | 36.11 | 35.92 | 35.92 | -2.19 | - |
02 Jan 2024 | 36.04 | 36.25 | 36.04 | 36.16 | -2.21 | - |
29 Dec 2023 | 35.95 | 35.95 | 35.86 | 35.90 | -2.19 | - |
28 Dec 2023 | 36.14 | 36.24 | 36.14 | 36.23 | -2.21 | - |
27 Dec 2023 | 35.10 | 35.10 | 34.99 | 34.99 | -2.13 | - |
22 Dec 2023 | 34.94 | 34.94 | 34.85 | 34.85 | -2.13 | - |
21 Dec 2023 | 35.09 | 35.20 | 35.08 | 35.20 | -2.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |