Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 35 |
10 May 2024 | 37.35 | 37.62 | 37.35 | 37.62 | 37.62 | 35 |
09 May 2024 | 37.22 | 37.44 | 37.22 | 37.44 | 37.44 | 150 |
08 May 2024 | 37.98 | 37.99 | 37.71 | 37.71 | 37.71 | 21 |
07 May 2024 | 36.98 | 37.88 | 36.98 | 37.88 | 37.88 | 500 |
06 May 2024 | 36.96 | 37.44 | 36.96 | 37.44 | 37.44 | 400 |
03 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
02 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
30 Apr 2024 | 38.22 | 38.22 | 37.78 | 37.78 | 37.78 | 100 |
29 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
26 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
25 Apr 2024 | 36.65 | 40.08 | 36.00 | 40.01 | 40.01 | 750 |
24 Apr 2024 | 38.14 | 39.35 | 38.10 | 39.32 | 39.32 | 1,994 |
23 Apr 2024 | 36.94 | 37.47 | 36.94 | 37.47 | 37.47 | 250 |
22 Apr 2024 | 36.58 | 36.72 | 36.58 | 36.72 | 36.72 | 88 |
19 Apr 2024 | 37.33 | 37.33 | 36.31 | 36.31 | 36.31 | 57 |
18 Apr 2024 | 37.79 | 38.15 | 37.79 | 38.15 | 38.15 | 57 |
17 Apr 2024 | 37.40 | 38.13 | 37.32 | 37.94 | 37.94 | 1,589 |
16 Apr 2024 | 38.13 | 38.13 | 37.85 | 37.85 | 37.85 | 177 |
15 Apr 2024 | 38.76 | 38.97 | 37.97 | 37.97 | 37.97 | 3,085 |
12 Apr 2024 | 39.89 | 39.89 | 38.93 | 38.93 | 38.93 | 27 |
11 Apr 2024 | 39.42 | 39.62 | 39.20 | 39.62 | 39.62 | 2,784 |
10 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
09 Apr 2024 | 38.76 | 39.75 | 38.76 | 39.75 | 39.75 | 100 |
08 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
05 Apr 2024 | 38.46 | 38.77 | 38.46 | 38.73 | 38.73 | 55 |
04 Apr 2024 | 39.01 | 39.60 | 39.01 | 39.60 | 39.60 | 156 |
03 Apr 2024 | 38.69 | 39.36 | 38.69 | 39.36 | 39.36 | 10 |
02 Apr 2024 | 39.65 | 40.04 | 38.91 | 39.20 | 39.20 | 205 |
28 Mar 2024 | 40.17 | 40.17 | 40.03 | 40.04 | 40.04 | 140 |
27 Mar 2024 | 39.85 | 40.47 | 39.85 | 40.47 | 40.47 | 2,648 |
26 Mar 2024 | 39.66 | 39.94 | 39.66 | 39.77 | 39.77 | 260 |
25 Mar 2024 | 40.08 | 40.09 | 40.08 | 40.09 | 40.09 | 15 |
22 Mar 2024 | 40.00 | 40.10 | 39.87 | 40.10 | 40.10 | 1,510 |
21 Mar 2024 | 40.64 | 40.78 | 40.64 | 40.78 | 40.78 | 250 |
20 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
19 Mar 2024 | 40.92 | 40.92 | 40.11 | 40.11 | 40.11 | 100 |
18 Mar 2024 | 41.50 | 41.50 | 41.20 | 41.20 | 41.20 | 500 |
18 Mar 2024 | 0.06 Dividend | |||||
15 Mar 2024 | 42.60 | 42.60 | 41.71 | 41.71 | 41.65 | 64 |
14 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.42 | - |
13 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.26 | - |
12 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.64 | - |
11 Mar 2024 | 43.00 | 43.56 | 42.50 | 43.56 | 43.50 | 225 |
08 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.05 | - |
07 Mar 2024 | 42.69 | 44.49 | 42.69 | 44.49 | 44.42 | 2,558 |
06 Mar 2024 | 42.20 | 42.50 | 42.20 | 42.50 | 42.44 | 100 |
05 Mar 2024 | 42.66 | 42.81 | 42.00 | 42.00 | 41.94 | 1,115 |
04 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.02 | - |
01 Mar 2024 | 42.12 | 42.70 | 42.10 | 42.70 | 42.64 | 220 |
29 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.43 | - |
28 Feb 2024 | 42.50 | 42.50 | 41.91 | 41.91 | 41.85 | 30 |
27 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.01 | - |
26 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.19 | - |
23 Feb 2024 | 42.01 | 42.31 | 41.30 | 41.30 | 41.24 | 688 |
22 Feb 2024 | 41.42 | 42.47 | 41.42 | 42.47 | 42.40 | 100 |
21 Feb 2024 | 41.15 | 41.15 | 40.94 | 40.94 | 40.88 | 731 |
20 Feb 2024 | 41.56 | 41.56 | 40.89 | 40.89 | 40.83 | 150 |
19 Feb 2024 | 41.81 | 41.88 | 41.79 | 41.79 | 41.73 | 275 |
16 Feb 2024 | 42.28 | 42.63 | 42.28 | 42.63 | 42.56 | 47 |
15 Feb 2024 | 41.68 | 42.81 | 41.68 | 42.28 | 42.22 | 494 |
14 Feb 2024 | 41.47 | 41.56 | 41.47 | 41.51 | 41.45 | 1,850 |
13 Feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.51 | - |
12 Feb 2024 | 42.90 | 43.12 | 42.87 | 42.87 | 42.81 | 130 |
09 Feb 2024 | 41.66 | 42.60 | 41.66 | 42.53 | 42.47 | 232 |
08 Feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.55 | - |
07 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.64 | - |
06 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.24 | - |
05 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.22 | - |
02 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.56 | - |
01 Feb 2024 | 40.56 | 41.06 | 40.56 | 41.06 | 41.00 | 102 |
31 Jan 2024 | 40.79 | 40.92 | 40.79 | 40.92 | 40.86 | 61 |
30 Jan 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.02 | 49 |
29 Jan 2024 | 41.01 | 41.22 | 40.60 | 40.60 | 40.54 | 437 |
26 Jan 2024 | 41.51 | 41.51 | 41.08 | 41.08 | 41.02 | 850 |
25 Jan 2024 | 40.58 | 42.56 | 40.00 | 41.37 | 41.31 | 2,122 |
24 Jan 2024 | 42.00 | 42.00 | 41.90 | 41.90 | 41.83 | 300 |
23 Jan 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.45 | - |
22 Jan 2024 | 41.33 | 41.34 | 41.19 | 41.34 | 41.28 | 230 |
19 Jan 2024 | 40.60 | 40.60 | 40.54 | 40.56 | 40.50 | 140 |
18 Jan 2024 | 39.58 | 40.36 | 39.58 | 40.36 | 40.30 | 5,030 |
17 Jan 2024 | 39.43 | 39.43 | 39.10 | 39.10 | 39.04 | 1,878 |
16 Jan 2024 | 39.22 | 39.40 | 39.22 | 39.40 | 39.35 | 450 |
15 Jan 2024 | 39.83 | 39.85 | 39.83 | 39.85 | 39.79 | 80 |
12 Jan 2024 | 40.10 | 40.10 | 39.69 | 39.69 | 39.63 | 32 |
11 Jan 2024 | 40.74 | 40.74 | 40.51 | 40.51 | 40.45 | 300 |
10 Jan 2024 | 40.71 | 40.85 | 40.00 | 40.46 | 40.40 | 500 |
09 Jan 2024 | 40.85 | 40.85 | 40.25 | 40.78 | 40.72 | 1,211 |
08 Jan 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.55 | 10 |
05 Jan 2024 | 41.00 | 41.24 | 40.78 | 40.92 | 40.86 | 70 |
04 Jan 2024 | 42.97 | 42.97 | 40.62 | 41.24 | 41.19 | 484 |
03 Jan 2024 | 44.10 | 44.10 | 42.88 | 42.88 | 42.81 | 60 |
02 Jan 2024 | 45.74 | 45.74 | 44.96 | 44.96 | 44.89 | 1,004 |
29 Dec 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 45.28 | - |
28 Dec 2023 | 45.74 | 45.74 | 45.63 | 45.69 | 45.62 | 162 |
27 Dec 2023 | 45.35 | 45.85 | 45.35 | 45.85 | 45.79 | 150 |
22 Dec 2023 | 45.62 | 45.63 | 45.62 | 45.63 | 45.57 | 20 |
21 Dec 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.37 | - |
20 Dec 2023 | 45.79 | 45.79 | 45.40 | 45.40 | 45.33 | 107 |
19 Dec 2023 | 45.88 | 45.88 | 45.71 | 45.81 | 45.75 | 170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |