Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 36.29 | 36.37 | 36.29 | 36.33 | 36.33 | 2 |
16 May 2024 | 36.30 | 36.35 | 36.26 | 36.32 | 36.32 | - |
15 May 2024 | 36.46 | 36.50 | 36.42 | 36.50 | 36.50 | - |
14 May 2024 | 36.19 | 36.61 | 36.17 | 36.17 | 36.17 | - |
13 May 2024 | 36.45 | 36.59 | 36.20 | 36.41 | 36.41 | - |
10 May 2024 | 36.75 | 36.81 | 36.48 | 36.48 | 36.48 | - |
09 May 2024 | 35.95 | 36.72 | 35.95 | 36.72 | 36.72 | - |
08 May 2024 | 36.67 | 36.67 | 35.62 | 35.75 | 35.75 | - |
07 May 2024 | 36.65 | 37.01 | 36.65 | 37.01 | 37.01 | - |
06 May 2024 | 35.91 | 36.39 | 35.88 | 36.38 | 36.38 | - |
03 May 2024 | 35.69 | 36.09 | 35.69 | 35.93 | 35.93 | - |
02 May 2024 | 35.14 | 35.60 | 35.13 | 35.60 | 35.60 | - |
30 Apr 2024 | 36.84 | 36.84 | 35.68 | 35.68 | 35.68 | - |
29 Apr 2024 | 36.63 | 36.85 | 36.63 | 36.85 | 36.85 | - |
26 Apr 2024 | 34.83 | 36.58 | 34.83 | 36.58 | 36.58 | - |
25 Apr 2024 | 36.03 | 36.03 | 35.48 | 35.69 | 35.69 | - |
24 Apr 2024 | 36.56 | 36.56 | 36.14 | 36.14 | 36.14 | - |
23 Apr 2024 | 36.18 | 36.64 | 36.11 | 36.64 | 36.64 | - |
22 Apr 2024 | 35.58 | 36.03 | 35.58 | 36.03 | 36.03 | - |
19 Apr 2024 | 35.45 | 35.66 | 35.43 | 35.43 | 35.43 | - |
18 Apr 2024 | 36.16 | 36.18 | 35.65 | 35.65 | 35.65 | - |
17 Apr 2024 | 35.76 | 36.41 | 35.73 | 36.13 | 36.13 | - |
16 Apr 2024 | 35.78 | 35.84 | 35.25 | 35.37 | 35.37 | - |
15 Apr 2024 | 36.61 | 36.61 | 35.96 | 35.96 | 35.96 | - |
12 Apr 2024 | 37.02 | 37.20 | 36.57 | 36.57 | 36.57 | - |
11 Apr 2024 | 37.09 | 37.15 | 36.49 | 37.15 | 37.15 | - |
10 Apr 2024 | 38.19 | 38.23 | 37.18 | 37.18 | 37.18 | - |
09 Apr 2024 | 37.60 | 38.09 | 37.53 | 38.09 | 38.09 | - |
08 Apr 2024 | 37.61 | 37.89 | 37.61 | 37.89 | 37.89 | - |
05 Apr 2024 | 37.40 | 37.76 | 37.35 | 37.76 | 37.76 | - |
04 Apr 2024 | 37.92 | 38.55 | 37.89 | 38.29 | 38.29 | - |
03 Apr 2024 | 37.51 | 37.84 | 37.51 | 37.84 | 37.84 | - |
02 Apr 2024 | 38.56 | 38.56 | 37.71 | 37.71 | 37.71 | - |
28 Mar 2024 | 38.19 | 38.46 | 38.19 | 38.46 | 38.46 | - |
27 Mar 2024 | 37.97 | 38.00 | 37.67 | 37.99 | 37.99 | - |
26 Mar 2024 | 37.91 | 38.14 | 37.90 | 38.01 | 38.01 | - |
25 Mar 2024 | 38.65 | 38.69 | 38.43 | 38.43 | 38.43 | - |
22 Mar 2024 | 38.94 | 39.01 | 38.65 | 38.88 | 38.88 | - |
21 Mar 2024 | 37.87 | 39.03 | 37.81 | 38.90 | 38.90 | - |
20 Mar 2024 | 36.92 | 37.62 | 36.92 | 37.62 | 37.62 | - |
19 Mar 2024 | 36.92 | 37.12 | 36.79 | 37.12 | 37.12 | - |
18 Mar 2024 | 37.18 | 37.18 | 36.90 | 37.10 | 37.10 | - |
15 Mar 2024 | 37.43 | 37.51 | 37.14 | 37.14 | 37.14 | - |
14 Mar 2024 | 38.03 | 38.12 | 37.60 | 37.62 | 37.62 | - |
13 Mar 2024 | 38.18 | 38.18 | 38.01 | 38.01 | 38.01 | - |
12 Mar 2024 | 37.93 | 38.55 | 37.87 | 38.55 | 38.55 | - |
11 Mar 2024 | 37.95 | 38.01 | 37.57 | 38.01 | 38.01 | - |
08 Mar 2024 | 38.31 | 38.47 | 38.29 | 38.29 | 38.29 | - |
07 Mar 2024 | 38.13 | 38.53 | 38.13 | 38.53 | 38.53 | - |
06 Mar 2024 | 37.79 | 38.34 | 37.79 | 38.34 | 38.34 | - |
05 Mar 2024 | 37.69 | 38.08 | 37.69 | 38.08 | 38.08 | - |
04 Mar 2024 | 37.77 | 37.98 | 37.74 | 37.98 | 37.98 | - |
01 Mar 2024 | 37.27 | 37.99 | 37.19 | 37.99 | 37.99 | - |
29 Feb 2024 | 36.78 | 37.15 | 36.67 | 36.94 | 36.94 | - |
28 Feb 2024 | 36.96 | 37.04 | 36.74 | 37.04 | 37.04 | - |
28 Feb 2024 | 0.38 Dividend | |||||
27 Feb 2024 | 37.33 | 37.36 | 37.20 | 37.25 | 36.87 | - |
26 Feb 2024 | 37.51 | 37.58 | 37.44 | 37.54 | 37.16 | - |
23 Feb 2024 | 38.01 | 38.24 | 37.92 | 37.92 | 37.54 | - |
22 Feb 2024 | 37.01 | 38.19 | 37.01 | 37.76 | 37.37 | - |
21 Feb 2024 | 37.21 | 37.21 | 36.73 | 36.73 | 36.36 | - |
20 Feb 2024 | 37.51 | 37.51 | 37.10 | 37.28 | 36.90 | 2 |
19 Feb 2024 | 37.40 | 37.59 | 37.40 | 37.59 | 37.21 | - |
16 Feb 2024 | 37.72 | 37.74 | 37.47 | 37.62 | 37.23 | - |
15 Feb 2024 | 37.04 | 37.63 | 37.01 | 37.63 | 37.25 | - |
14 Feb 2024 | 36.11 | 36.90 | 36.11 | 36.88 | 36.50 | - |
13 Feb 2024 | 37.18 | 37.18 | 36.17 | 36.18 | 35.81 | - |
12 Feb 2024 | 36.91 | 37.49 | 36.91 | 37.49 | 37.11 | - |
09 Feb 2024 | 36.60 | 36.60 | 36.35 | 36.43 | 36.06 | - |
08 Feb 2024 | 36.44 | 36.46 | 36.32 | 36.32 | 35.95 | - |
07 Feb 2024 | 36.41 | 36.49 | 35.88 | 36.49 | 36.12 | - |
06 Feb 2024 | 36.45 | 36.60 | 36.44 | 36.60 | 36.22 | - |
05 Feb 2024 | 36.82 | 36.88 | 36.31 | 36.49 | 36.11 | - |
02 Feb 2024 | 36.58 | 36.74 | 36.55 | 36.67 | 36.30 | - |
01 Feb 2024 | 36.69 | 36.76 | 36.48 | 36.52 | 36.15 | - |
31 Jan 2024 | 37.46 | 37.52 | 37.19 | 37.27 | 36.89 | - |
30 Jan 2024 | 37.39 | 37.40 | 37.28 | 37.40 | 37.01 | - |
29 Jan 2024 | 36.89 | 37.24 | 36.89 | 37.04 | 36.67 | - |
26 Jan 2024 | 36.56 | 36.92 | 36.49 | 36.92 | 36.54 | - |
25 Jan 2024 | 35.97 | 36.71 | 35.93 | 36.38 | 36.01 | - |
24 Jan 2024 | 35.66 | 35.99 | 35.60 | 35.94 | 35.58 | - |
23 Jan 2024 | 35.19 | 35.83 | 35.19 | 35.83 | 35.46 | - |
22 Jan 2024 | 35.37 | 35.71 | 35.32 | 35.32 | 34.96 | - |
19 Jan 2024 | 34.69 | 34.96 | 34.69 | 34.96 | 34.60 | - |
18 Jan 2024 | 34.25 | 34.65 | 34.25 | 34.38 | 34.03 | - |
17 Jan 2024 | 34.90 | 34.90 | 33.97 | 34.08 | 33.74 | - |
16 Jan 2024 | 35.16 | 35.24 | 35.03 | 35.03 | 34.67 | - |
15 Jan 2024 | 35.03 | 35.03 | 34.76 | 34.99 | 34.64 | - |
12 Jan 2024 | 34.70 | 35.13 | 34.70 | 34.86 | 34.50 | - |
11 Jan 2024 | 35.37 | 35.40 | 34.62 | 34.66 | 34.31 | - |
10 Jan 2024 | 34.94 | 35.26 | 34.87 | 35.21 | 34.85 | - |
09 Jan 2024 | 34.97 | 34.97 | 34.69 | 34.89 | 34.53 | - |
08 Jan 2024 | 34.44 | 34.88 | 34.40 | 34.88 | 34.52 | - |
05 Jan 2024 | 34.72 | 34.92 | 34.70 | 34.72 | 34.36 | - |
04 Jan 2024 | 34.33 | 34.74 | 34.27 | 34.67 | 34.31 | - |
03 Jan 2024 | 34.94 | 34.98 | 34.34 | 34.50 | 34.15 | - |
02 Jan 2024 | 35.96 | 36.00 | 35.26 | 35.26 | 34.90 | - |
29 Dec 2023 | 35.97 | 36.00 | 35.93 | 35.96 | 35.59 | - |
28 Dec 2023 | 35.90 | 36.08 | 35.83 | 36.03 | 35.67 | - |
27 Dec 2023 | 35.83 | 36.04 | 35.80 | 36.04 | 35.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |