Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 42.99 | 43.24 | 42.99 | 43.24 | 43.24 | - |
06 May 2024 | 42.12 | 42.26 | 42.12 | 42.22 | 42.22 | - |
03 May 2024 | 41.69 | 41.80 | 41.69 | 41.79 | 41.79 | - |
02 May 2024 | 40.29 | 40.42 | 40.27 | 40.42 | 40.42 | - |
30 Apr 2024 | 40.37 | 40.37 | 40.13 | 40.13 | 40.13 | - |
29 Apr 2024 | 39.90 | 39.94 | 39.88 | 39.91 | 39.91 | - |
26 Apr 2024 | 39.40 | 39.40 | 38.88 | 38.90 | 38.90 | - |
25 Apr 2024 | 39.49 | 39.52 | 39.33 | 39.33 | 39.33 | - |
24 Apr 2024 | 39.71 | 39.71 | 39.44 | 39.44 | 39.44 | - |
23 Apr 2024 | 39.32 | 39.38 | 39.13 | 39.38 | 39.38 | - |
22 Apr 2024 | 39.35 | 39.49 | 39.33 | 39.49 | 39.49 | - |
19 Apr 2024 | 38.92 | 39.22 | 38.92 | 39.22 | 39.22 | - |
18 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
17 Apr 2024 | 39.47 | 39.47 | 39.37 | 39.38 | 39.38 | - |
16 Apr 2024 | 39.28 | 39.28 | 39.08 | 39.13 | 39.13 | - |
15 Apr 2024 | 40.28 | 40.28 | 39.82 | 39.82 | 39.82 | - |
12 Apr 2024 | 39.83 | 40.17 | 39.83 | 39.98 | 39.98 | - |
11 Apr 2024 | 40.60 | 40.60 | 40.51 | 40.54 | 40.54 | - |
10 Apr 2024 | 41.21 | 41.24 | 40.97 | 40.97 | 40.97 | - |
09 Apr 2024 | 40.69 | 40.84 | 40.59 | 40.59 | 40.59 | - |
08 Apr 2024 | 40.35 | 40.46 | 40.35 | 40.42 | 40.42 | - |
05 Apr 2024 | 40.15 | 40.36 | 40.15 | 40.34 | 40.34 | - |
04 Apr 2024 | 40.21 | 40.26 | 40.01 | 40.01 | 40.01 | - |
03 Apr 2024 | 39.90 | 39.94 | 39.85 | 39.94 | 39.94 | - |
02 Apr 2024 | 40.09 | 40.16 | 40.09 | 40.10 | 40.10 | - |
28 Mar 2024 | 40.87 | 40.90 | 40.76 | 40.90 | 40.90 | - |
27 Mar 2024 | 40.42 | 40.44 | 40.39 | 40.42 | 40.42 | - |
26 Mar 2024 | 40.22 | 40.29 | 40.22 | 40.27 | 40.27 | - |
25 Mar 2024 | 40.34 | 40.42 | 40.22 | 40.34 | 40.34 | - |
22 Mar 2024 | 40.12 | 40.29 | 40.12 | 40.26 | 40.26 | - |
21 Mar 2024 | 40.48 | 40.52 | 40.34 | 40.39 | 40.39 | - |
20 Mar 2024 | 39.46 | 39.52 | 39.46 | 39.50 | 39.50 | - |
19 Mar 2024 | 39.40 | 39.51 | 39.40 | 39.50 | 39.50 | - |
18 Mar 2024 | 39.87 | 39.87 | 39.83 | 39.86 | 39.86 | - |
15 Mar 2024 | 40.15 | 40.15 | 39.72 | 39.72 | 39.72 | - |
14 Mar 2024 | 40.36 | 40.49 | 40.36 | 40.45 | 40.45 | - |
13 Mar 2024 | 40.48 | 40.48 | 40.02 | 40.02 | 40.02 | - |
12 Mar 2024 | 39.88 | 39.90 | 39.76 | 39.76 | 39.76 | - |
11 Mar 2024 | 39.65 | 39.65 | 39.55 | 39.58 | 39.58 | - |
08 Mar 2024 | 40.46 | 40.58 | 40.44 | 40.44 | 40.44 | - |
07 Mar 2024 | 39.91 | 40.06 | 39.91 | 39.99 | 39.99 | - |
06 Mar 2024 | 38.94 | 39.10 | 38.88 | 39.10 | 39.10 | - |
05 Mar 2024 | 38.76 | 38.88 | 38.76 | 38.88 | 38.88 | - |
04 Mar 2024 | 39.54 | 39.54 | 39.44 | 39.47 | 39.47 | - |
01 Mar 2024 | 39.67 | 39.85 | 39.58 | 39.85 | 39.85 | - |
29 Feb 2024 | 39.86 | 39.88 | 39.78 | 39.88 | 39.88 | - |
28 Feb 2024 | 39.33 | 39.53 | 39.08 | 39.08 | 39.08 | - |
27 Feb 2024 | 39.90 | 39.90 | 39.85 | 39.90 | 39.90 | - |
26 Feb 2024 | 39.71 | 39.71 | 39.54 | 39.62 | 39.62 | - |
23 Feb 2024 | 39.19 | 39.19 | 38.69 | 38.94 | 38.94 | - |
22 Feb 2024 | 38.41 | 38.41 | 38.15 | 38.15 | 38.15 | - |
21 Feb 2024 | 38.15 | 38.17 | 38.04 | 38.04 | 38.04 | - |
20 Feb 2024 | 37.95 | 37.95 | 37.81 | 37.81 | 37.81 | - |
20 Feb 2024 | 0.91 Dividend | |||||
19 Feb 2024 | 38.42 | 38.47 | 38.42 | 38.42 | 37.51 | - |
16 Feb 2024 | 37.76 | 37.85 | 37.75 | 37.75 | 36.86 | - |
15 Feb 2024 | 37.08 | 37.13 | 37.08 | 37.12 | 36.24 | - |
14 Feb 2024 | 35.46 | 35.53 | 35.46 | 35.51 | 34.66 | - |
13 Feb 2024 | 35.11 | 35.11 | 34.88 | 34.88 | 34.05 | - |
12 Feb 2024 | 35.00 | 35.04 | 34.97 | 35.03 | 34.20 | - |
09 Feb 2024 | 34.90 | 34.98 | 34.89 | 34.98 | 34.15 | - |
08 Feb 2024 | 34.83 | 34.83 | 34.63 | 34.63 | 33.80 | - |
07 Feb 2024 | 34.63 | 34.63 | 34.53 | 34.53 | 33.71 | - |
06 Feb 2024 | 35.01 | 35.03 | 34.97 | 35.03 | 34.20 | - |
05 Feb 2024 | 34.86 | 34.88 | 34.42 | 34.42 | 33.61 | - |
02 Feb 2024 | 35.59 | 35.61 | 35.42 | 35.42 | 34.58 | - |
01 Feb 2024 | 34.90 | 34.90 | 34.74 | 34.87 | 34.04 | - |
31 Jan 2024 | 35.02 | 35.22 | 35.02 | 35.12 | 34.29 | - |
30 Jan 2024 | 35.11 | 35.11 | 34.89 | 34.90 | 34.08 | - |
29 Jan 2024 | 34.92 | 35.08 | 34.92 | 35.05 | 34.22 | - |
26 Jan 2024 | 35.43 | 35.44 | 35.33 | 35.33 | 34.49 | - |
25 Jan 2024 | 35.22 | 35.44 | 35.17 | 35.40 | 34.56 | - |
24 Jan 2024 | 34.59 | 34.80 | 34.59 | 34.80 | 33.98 | - |
23 Jan 2024 | 34.94 | 35.00 | 34.90 | 34.96 | 34.13 | - |
22 Jan 2024 | 34.90 | 34.99 | 34.90 | 34.94 | 34.11 | - |
19 Jan 2024 | 34.37 | 34.44 | 34.37 | 34.38 | 33.57 | - |
18 Jan 2024 | 34.13 | 34.38 | 34.13 | 34.36 | 33.55 | - |
17 Jan 2024 | 34.21 | 34.21 | 34.10 | 34.13 | 33.32 | - |
16 Jan 2024 | 34.30 | 34.35 | 34.30 | 34.32 | 33.51 | - |
15 Jan 2024 | 34.96 | 34.96 | 34.90 | 34.90 | 34.07 | - |
12 Jan 2024 | 34.20 | 34.90 | 34.20 | 34.88 | 34.05 | - |
11 Jan 2024 | 34.87 | 34.88 | 34.40 | 34.40 | 33.58 | - |
10 Jan 2024 | 34.81 | 34.81 | 34.62 | 34.62 | 33.80 | - |
09 Jan 2024 | 34.73 | 34.76 | 34.53 | 34.60 | 33.78 | - |
08 Jan 2024 | 34.43 | 34.49 | 34.32 | 34.49 | 33.68 | - |
05 Jan 2024 | 34.57 | 34.63 | 34.55 | 34.60 | 33.79 | - |
04 Jan 2024 | 34.89 | 34.89 | 34.58 | 34.65 | 33.83 | - |
03 Jan 2024 | 34.97 | 34.97 | 34.81 | 34.83 | 34.00 | - |
02 Jan 2024 | 35.39 | 35.49 | 35.26 | 35.26 | 34.43 | - |
29 Dec 2023 | 34.99 | 34.99 | 34.47 | 34.47 | 33.66 | - |
28 Dec 2023 | 34.98 | 34.98 | 34.91 | 34.91 | 34.08 | - |
27 Dec 2023 | 34.74 | 34.74 | 34.60 | 34.60 | 33.79 | - |
22 Dec 2023 | 34.22 | 34.28 | 34.19 | 34.27 | 33.46 | - |
21 Dec 2023 | 34.15 | 34.33 | 34.10 | 34.33 | 33.52 | - |
20 Dec 2023 | 34.61 | 34.65 | 34.51 | 34.51 | 33.69 | - |
19 Dec 2023 | 33.92 | 34.13 | 33.92 | 34.10 | 33.30 | - |
18 Dec 2023 | 33.59 | 33.59 | 33.44 | 33.44 | 32.64 | - |
15 Dec 2023 | 33.24 | 33.57 | 33.24 | 33.57 | 32.77 | - |
14 Dec 2023 | 33.33 | 33.33 | 33.11 | 33.11 | 32.33 | - |
13 Dec 2023 | 32.83 | 33.00 | 32.83 | 33.00 | 32.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |