Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 700 |
20 May 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
17 May 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
16 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
15 May 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
14 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
13 May 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
10 May 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
09 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
08 May 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
07 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
06 May 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
03 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
02 May 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
30 Apr 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
29 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
26 Apr 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
25 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
24 Apr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
23 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
22 Apr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
19 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
18 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
17 Apr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
16 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
15 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
12 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
11 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
10 Apr 2024 | 41.19 | 41.22 | 41.19 | 41.22 | 41.22 | 700 |
09 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
08 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
05 Apr 2024 | 40.48 | 40.48 | 40.39 | 40.39 | 40.39 | 65 |
04 Apr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
03 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
02 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
28 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
27 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
26 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
25 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
22 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
21 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
20 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
19 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
18 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
15 Mar 2024 | 36.19 | 36.19 | 36.17 | 36.17 | 36.17 | 8 |
14 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
13 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
12 Mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
11 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
08 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
07 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
06 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
05 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
04 Mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
01 Mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
29 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
29 Feb 2024 | 0.12 Dividend | |||||
28 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.89 | - |
27 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.41 | - |
26 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.38 | - |
23 Feb 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.17 | - |
22 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.39 | - |
21 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.88 | - |
20 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.49 | - |
19 Feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.71 | - |
16 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.05 | - |
15 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.67 | - |
14 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.57 | - |
13 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.23 | - |
12 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.55 | - |
09 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.67 | - |
08 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.74 | - |
07 Feb 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.35 | - |
06 Feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.91 | - |
05 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.81 | - |
02 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.59 | - |
01 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.88 | - |
31 Jan 2024 | 35.19 | 35.22 | 35.19 | 35.22 | 35.11 | 156 |
30 Jan 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.53 | - |
29 Jan 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.24 | - |
26 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.16 | - |
25 Jan 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.53 | - |
24 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.33 | - |
23 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.19 | - |
22 Jan 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.47 | - |
19 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.64 | - |
18 Jan 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.93 | - |
17 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.28 | - |
16 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | - |
15 Jan 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.38 | - |
12 Jan 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.38 | - |
11 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.99 | - |
10 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | - |
09 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.23 | - |
08 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.59 | - |
05 Jan 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.38 | - |
04 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.22 | - |
03 Jan 2024 | 32.79 | 32.79 | 32.15 | 32.15 | 32.05 | 100 |
02 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.37 | - |
29 Dec 2023 | 32.65 | 32.65 | 32.61 | 32.61 | 32.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |