Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 44.82 | 45.22 | 44.82 | 44.92 | 44.92 | 21 |
22 May 2024 | 45.07 | 45.13 | 44.76 | 44.76 | 44.76 | - |
21 May 2024 | 44.65 | 45.26 | 44.65 | 44.96 | 44.96 | - |
20 May 2024 | 46.26 | 46.26 | 45.92 | 45.92 | 45.92 | 20 |
17 May 2024 | 46.60 | 46.90 | 46.31 | 46.90 | 46.90 | - |
17 May 2024 | 3.4 Dividend | |||||
16 May 2024 | 46.46 | 47.31 | 46.46 | 47.06 | 43.66 | - |
15 May 2024 | 47.40 | 47.40 | 47.01 | 47.13 | 43.73 | - |
14 May 2024 | 45.06 | 47.51 | 45.06 | 47.51 | 44.08 | 600 |
13 May 2024 | 44.58 | 45.26 | 44.56 | 45.26 | 41.99 | 18 |
10 May 2024 | 43.72 | 44.01 | 43.72 | 43.87 | 40.70 | - |
09 May 2024 | 43.53 | 43.97 | 43.53 | 43.97 | 40.79 | - |
08 May 2024 | 42.74 | 42.79 | 42.67 | 42.67 | 39.59 | - |
07 May 2024 | 43.24 | 43.55 | 43.11 | 43.17 | 40.05 | 9 |
06 May 2024 | 43.60 | 44.35 | 43.59 | 43.77 | 40.61 | 70 |
03 May 2024 | 43.19 | 43.51 | 43.13 | 43.13 | 40.01 | 121 |
02 May 2024 | 42.72 | 43.97 | 42.72 | 43.97 | 40.79 | 80 |
30 Apr 2024 | 41.32 | 41.41 | 40.70 | 40.70 | 37.76 | 50 |
29 Apr 2024 | 41.42 | 41.59 | 41.12 | 41.19 | 38.21 | 25 |
26 Apr 2024 | 41.42 | 41.52 | 41.20 | 41.22 | 38.25 | - |
25 Apr 2024 | 40.13 | 40.13 | 39.95 | 39.97 | 37.09 | - |
24 Apr 2024 | 40.76 | 41.07 | 40.31 | 40.31 | 37.39 | 110 |
23 Apr 2024 | 39.49 | 39.97 | 39.42 | 39.90 | 37.01 | 110 |
22 Apr 2024 | 38.19 | 38.33 | 38.06 | 38.33 | 35.56 | 60 |
19 Apr 2024 | 36.06 | 36.33 | 36.06 | 36.19 | 33.58 | - |
18 Apr 2024 | 36.26 | 36.30 | 35.99 | 36.30 | 33.68 | - |
17 Apr 2024 | 35.74 | 35.93 | 35.74 | 35.75 | 33.17 | - |
16 Apr 2024 | 36.23 | 36.23 | 35.88 | 36.10 | 33.49 | - |
15 Apr 2024 | 36.38 | 36.38 | 36.01 | 36.01 | 33.41 | - |
12 Apr 2024 | 37.03 | 37.03 | 36.19 | 36.19 | 33.58 | - |
11 Apr 2024 | 37.26 | 37.28 | 36.91 | 36.91 | 34.24 | - |
10 Apr 2024 | 36.62 | 36.81 | 36.40 | 36.40 | 33.77 | - |
09 Apr 2024 | 35.66 | 35.79 | 35.63 | 35.79 | 33.21 | - |
08 Apr 2024 | 35.85 | 36.35 | 35.81 | 36.20 | 33.58 | - |
05 Apr 2024 | 36.36 | 36.42 | 36.19 | 36.28 | 33.65 | 100 |
04 Apr 2024 | 36.18 | 36.43 | 36.03 | 36.40 | 33.77 | - |
03 Apr 2024 | 36.26 | 36.40 | 36.20 | 36.20 | 33.58 | - |
02 Apr 2024 | 36.59 | 37.21 | 36.47 | 37.21 | 34.52 | 12 |
28 Mar 2024 | 35.83 | 36.01 | 35.83 | 35.89 | 33.30 | - |
27 Mar 2024 | 35.76 | 35.76 | 35.49 | 35.71 | 33.13 | - |
26 Mar 2024 | 35.07 | 35.07 | 34.78 | 34.85 | 32.33 | 55 |
25 Mar 2024 | 33.91 | 33.99 | 33.67 | 33.67 | 31.24 | - |
22 Mar 2024 | 34.09 | 34.09 | 33.83 | 34.01 | 31.55 | 50 |
21 Mar 2024 | 33.92 | 33.93 | 33.64 | 33.70 | 31.26 | - |
20 Mar 2024 | 33.92 | 33.92 | 33.69 | 33.79 | 31.35 | - |
19 Mar 2024 | 33.41 | 33.44 | 33.27 | 33.29 | 30.88 | - |
18 Mar 2024 | 33.91 | 33.91 | 33.60 | 33.60 | 31.17 | - |
15 Mar 2024 | 33.14 | 33.14 | 32.92 | 33.13 | 30.74 | - |
14 Mar 2024 | 33.54 | 33.56 | 33.23 | 33.23 | 30.83 | - |
13 Mar 2024 | 33.67 | 33.96 | 33.67 | 33.80 | 31.36 | - |
12 Mar 2024 | 33.81 | 34.00 | 33.50 | 33.50 | 31.08 | 3,800 |
11 Mar 2024 | 32.28 | 32.52 | 32.20 | 32.52 | 30.17 | - |
08 Mar 2024 | 31.57 | 31.57 | 31.23 | 31.42 | 29.15 | - |
07 Mar 2024 | 31.47 | 31.64 | 31.43 | 31.44 | 29.17 | - |
06 Mar 2024 | 32.04 | 32.12 | 31.94 | 31.95 | 29.64 | - |
05 Mar 2024 | 31.36 | 31.36 | 31.23 | 31.30 | 29.04 | - |
04 Mar 2024 | 32.38 | 32.55 | 31.81 | 32.34 | 30.00 | 22 |
01 Mar 2024 | 32.42 | 32.47 | 32.30 | 32.38 | 30.04 | 2 |
29 Feb 2024 | 32.61 | 32.61 | 32.14 | 32.14 | 29.82 | - |
28 Feb 2024 | 32.50 | 32.88 | 32.11 | 32.44 | 30.10 | 15 |
27 Feb 2024 | 32.97 | 33.53 | 32.97 | 33.42 | 31.01 | - |
26 Feb 2024 | 33.58 | 33.70 | 33.58 | 33.61 | 31.18 | - |
23 Feb 2024 | 34.04 | 34.16 | 33.86 | 33.98 | 31.52 | 600 |
22 Feb 2024 | 33.98 | 34.03 | 33.82 | 33.82 | 31.38 | - |
21 Feb 2024 | 34.07 | 34.07 | 33.82 | 33.82 | 31.38 | 90 |
20 Feb 2024 | 33.58 | 33.58 | 33.02 | 33.02 | 30.63 | 50 |
19 Feb 2024 | 33.59 | 33.73 | 33.59 | 33.60 | 31.17 | - |
16 Feb 2024 | 34.36 | 34.46 | 34.19 | 34.19 | 31.72 | - |
15 Feb 2024 | 33.94 | 34.24 | 33.75 | 33.89 | 31.44 | 31 |
14 Feb 2024 | 34.46 | 34.50 | 34.20 | 34.26 | 31.78 | - |
13 Feb 2024 | 34.74 | 35.18 | 34.18 | 34.18 | 31.71 | 113 |
12 Feb 2024 | 34.10 | 34.96 | 33.79 | 34.50 | 32.01 | 190 |
09 Feb 2024 | 33.84 | 33.94 | 33.68 | 33.75 | 31.31 | - |
08 Feb 2024 | 33.92 | 33.94 | 33.50 | 33.50 | 31.08 | 35 |
07 Feb 2024 | 34.76 | 34.80 | 34.34 | 34.39 | 31.91 | 635 |
06 Feb 2024 | 34.28 | 34.64 | 34.28 | 34.64 | 32.14 | 50 |
05 Feb 2024 | 32.92 | 33.26 | 32.75 | 32.94 | 30.56 | 10 |
02 Feb 2024 | 32.59 | 32.63 | 32.36 | 32.59 | 30.24 | - |
01 Feb 2024 | 31.85 | 32.10 | 31.85 | 31.97 | 29.66 | 500 |
31 Jan 2024 | 31.72 | 32.07 | 31.65 | 32.00 | 29.69 | 6 |
30 Jan 2024 | 32.24 | 32.24 | 31.97 | 31.97 | 29.66 | - |
29 Jan 2024 | 32.99 | 33.24 | 32.55 | 32.55 | 30.20 | - |
26 Jan 2024 | 33.39 | 33.50 | 33.00 | 33.50 | 31.08 | - |
25 Jan 2024 | 33.92 | 33.97 | 33.89 | 33.89 | 31.44 | - |
24 Jan 2024 | 32.54 | 33.53 | 32.54 | 33.44 | 31.02 | - |
23 Jan 2024 | 31.74 | 33.15 | 31.68 | 33.02 | 30.63 | - |
22 Jan 2024 | 30.45 | 31.12 | 30.45 | 31.12 | 28.87 | - |
19 Jan 2024 | 31.62 | 32.10 | 31.62 | 32.10 | 29.78 | 15 |
18 Jan 2024 | 32.40 | 32.44 | 32.14 | 32.44 | 30.10 | - |
17 Jan 2024 | 32.24 | 32.24 | 31.99 | 32.07 | 29.75 | 300 |
16 Jan 2024 | 32.97 | 33.06 | 32.89 | 32.89 | 30.51 | - |
15 Jan 2024 | 33.57 | 33.57 | 33.29 | 33.30 | 30.89 | 110 |
12 Jan 2024 | 33.34 | 33.64 | 33.26 | 33.63 | 31.20 | - |
11 Jan 2024 | 33.33 | 33.33 | 33.08 | 33.27 | 30.87 | - |
10 Jan 2024 | 32.44 | 32.65 | 32.44 | 32.50 | 30.15 | - |
09 Jan 2024 | 33.19 | 33.19 | 32.94 | 33.10 | 30.71 | - |
08 Jan 2024 | 33.36 | 33.67 | 33.34 | 33.67 | 31.24 | - |
05 Jan 2024 | 33.92 | 34.17 | 33.90 | 33.90 | 31.45 | - |
04 Jan 2024 | 34.93 | 35.25 | 34.49 | 34.49 | 32.00 | 30 |
03 Jan 2024 | 34.85 | 35.30 | 34.78 | 35.30 | 32.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |