Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 4 |
16 May 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
15 May 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
15 May 2024 | 0.075 Dividend | |||||
14 May 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.13 | - |
13 May 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.90 | - |
10 May 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.90 | - |
09 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.78 | - |
08 May 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.46 | - |
07 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.07 | - |
06 May 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.44 | - |
03 May 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.44 | - |
02 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.32 | - |
30 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.73 | - |
29 Apr 2024 | 37.74 | 38.80 | 37.74 | 38.80 | 38.73 | 4 |
26 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.06 | - |
25 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.80 | - |
24 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.84 | - |
23 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.49 | - |
22 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.27 | - |
19 Apr 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.31 | - |
18 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.92 | - |
17 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.41 | - |
16 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.72 | - |
15 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.98 | - |
12 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.41 | - |
11 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.41 | - |
10 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.63 | - |
09 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.51 | - |
08 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.21 | - |
05 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.21 | - |
04 Apr 2024 | 37.88 | 37.88 | 37.49 | 37.49 | 37.42 | 100 |
03 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.92 | - |
02 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.01 | - |
28 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.23 | - |
27 Mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.38 | - |
26 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.48 | - |
25 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.48 | - |
22 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.48 | - |
21 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.63 | - |
20 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.63 | - |
19 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.99 | - |
18 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.43 | - |
15 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.43 | - |
14 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.58 | - |
13 Mar 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.58 | - |
12 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.29 | - |
11 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.29 | - |
08 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.29 | - |
07 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.29 | - |
06 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.69 | - |
05 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.54 | - |
04 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.54 | - |
01 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.34 | - |
29 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.29 | - |
28 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.49 | - |
28 Feb 2024 | 0.075 Dividend | |||||
27 Feb 2024 | 35.80 | 35.80 | 35.55 | 35.55 | 35.41 | 100 |
26 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.51 | - |
23 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.41 | - |
22 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.51 | - |
21 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.21 | - |
20 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.31 | - |
19 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.41 | - |
16 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | - |
15 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - |
14 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.02 | - |
13 Feb 2024 | 34.10 | 34.40 | 34.10 | 34.40 | 34.27 | 201 |
12 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.77 | - |
09 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.17 | - |
08 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.87 | - |
07 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.87 | - |
06 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.87 | - |
05 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.82 | - |
02 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.57 | - |
01 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.57 | - |
31 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.37 | - |
30 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.82 | - |
29 Jan 2024 | 34.95 | 34.95 | 34.70 | 34.70 | 34.57 | 15 |
26 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.82 | - |
25 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.01 | - |
24 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.41 | - |
23 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.77 | - |
22 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.62 | - |
19 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.82 | - |
18 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.17 | - |
17 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.62 | - |
16 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.62 | - |
15 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | - |
12 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | - |
11 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | - |
10 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - |
09 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.82 | - |
08 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.57 | 20 |
05 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.92 | - |
04 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.71 | - |
03 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.81 | - |
02 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | - |
29 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.20 | - |
28 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |