Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 35.09 | 35.43 | 35.07 | 35.23 | 35.23 | 195 |
16 May 2024 | 34.82 | 34.89 | 34.65 | 34.72 | 34.72 | - |
16 May 2024 | 0.42 Dividend | |||||
15 May 2024 | 36.05 | 36.05 | 35.03 | 35.17 | 34.75 | - |
14 May 2024 | 35.74 | 36.03 | 35.68 | 35.85 | 35.42 | - |
13 May 2024 | 35.72 | 35.93 | 35.68 | 35.68 | 35.25 | - |
10 May 2024 | 36.54 | 36.54 | 35.86 | 35.86 | 35.43 | - |
09 May 2024 | 35.66 | 36.12 | 35.66 | 36.07 | 35.64 | - |
08 May 2024 | 35.58 | 35.89 | 35.43 | 35.44 | 35.02 | - |
07 May 2024 | 35.58 | 36.26 | 35.45 | 36.26 | 35.83 | - |
06 May 2024 | 35.71 | 36.16 | 35.71 | 35.77 | 35.34 | - |
03 May 2024 | 35.13 | 35.39 | 35.08 | 35.39 | 34.97 | - |
02 May 2024 | 35.41 | 35.77 | 35.41 | 35.45 | 35.03 | - |
30 Apr 2024 | 37.85 | 37.94 | 36.92 | 36.92 | 36.48 | - |
29 Apr 2024 | 37.31 | 37.68 | 37.29 | 37.68 | 37.23 | - |
26 Apr 2024 | 36.85 | 38.10 | 36.85 | 37.89 | 37.44 | - |
25 Apr 2024 | 39.43 | 39.43 | 36.87 | 36.87 | 36.43 | - |
24 Apr 2024 | 39.41 | 39.46 | 39.05 | 39.46 | 38.99 | - |
23 Apr 2024 | 38.55 | 39.30 | 38.40 | 39.30 | 38.83 | - |
22 Apr 2024 | 38.87 | 39.24 | 38.73 | 39.24 | 38.77 | - |
19 Apr 2024 | 39.03 | 39.41 | 38.28 | 39.41 | 38.94 | - |
18 Apr 2024 | 38.06 | 39.09 | 37.77 | 39.09 | 38.62 | - |
17 Apr 2024 | 38.47 | 38.89 | 38.33 | 38.55 | 38.09 | - |
16 Apr 2024 | 39.10 | 39.10 | 38.20 | 38.43 | 37.97 | - |
15 Apr 2024 | 38.92 | 39.34 | 38.79 | 39.03 | 38.56 | - |
12 Apr 2024 | 39.47 | 40.13 | 39.42 | 39.42 | 38.95 | - |
11 Apr 2024 | 39.78 | 39.84 | 39.15 | 39.54 | 39.07 | - |
10 Apr 2024 | 39.48 | 39.94 | 39.48 | 39.62 | 39.15 | - |
09 Apr 2024 | 39.61 | 39.65 | 39.45 | 39.54 | 39.07 | - |
08 Apr 2024 | 39.87 | 40.13 | 39.86 | 40.04 | 39.56 | - |
05 Apr 2024 | 39.64 | 40.15 | 39.49 | 40.15 | 39.67 | - |
04 Apr 2024 | 39.82 | 39.82 | 39.52 | 39.62 | 39.15 | - |
03 Apr 2024 | 39.41 | 40.06 | 39.41 | 40.06 | 39.58 | - |
02 Apr 2024 | 39.21 | 39.56 | 39.21 | 39.34 | 38.87 | - |
28 Mar 2024 | 38.88 | 39.22 | 38.88 | 38.98 | 38.51 | - |
27 Mar 2024 | 37.80 | 38.75 | 37.80 | 38.75 | 38.29 | - |
26 Mar 2024 | 38.55 | 38.59 | 38.33 | 38.33 | 37.87 | - |
25 Mar 2024 | 38.00 | 39.08 | 37.95 | 38.78 | 38.32 | - |
22 Mar 2024 | 38.12 | 38.32 | 38.12 | 38.15 | 37.69 | - |
21 Mar 2024 | 37.71 | 38.25 | 37.51 | 38.25 | 37.79 | - |
20 Mar 2024 | 37.83 | 37.83 | 37.32 | 37.32 | 36.87 | - |
19 Mar 2024 | 36.75 | 37.58 | 36.75 | 37.58 | 37.13 | - |
18 Mar 2024 | 36.94 | 37.02 | 36.85 | 37.02 | 36.58 | - |
15 Mar 2024 | 36.69 | 37.31 | 36.56 | 36.75 | 36.31 | - |
14 Mar 2024 | 36.69 | 36.92 | 36.69 | 36.92 | 36.48 | - |
13 Mar 2024 | 35.71 | 36.61 | 35.60 | 36.61 | 36.17 | - |
12 Mar 2024 | 36.17 | 36.29 | 35.91 | 35.91 | 35.48 | - |
11 Mar 2024 | 35.57 | 36.19 | 35.53 | 36.19 | 35.76 | - |
08 Mar 2024 | 36.24 | 36.36 | 35.72 | 35.72 | 35.29 | - |
07 Mar 2024 | 35.17 | 36.31 | 34.97 | 36.15 | 35.72 | - |
06 Mar 2024 | 35.01 | 35.66 | 35.01 | 35.66 | 35.23 | - |
05 Mar 2024 | 35.10 | 35.59 | 35.10 | 35.59 | 35.16 | - |
04 Mar 2024 | 35.76 | 35.92 | 35.70 | 35.72 | 35.29 | - |
01 Mar 2024 | 35.42 | 36.07 | 35.35 | 35.97 | 35.54 | - |
29 Feb 2024 | 35.34 | 36.46 | 35.27 | 35.62 | 35.19 | - |
28 Feb 2024 | 35.37 | 36.19 | 35.33 | 35.51 | 35.09 | - |
27 Feb 2024 | 34.89 | 35.59 | 34.75 | 35.59 | 35.16 | - |
26 Feb 2024 | 34.65 | 35.21 | 34.55 | 35.21 | 34.79 | - |
23 Feb 2024 | 35.55 | 35.55 | 34.77 | 35.12 | 34.70 | - |
22 Feb 2024 | 35.70 | 35.70 | 35.42 | 35.49 | 35.07 | - |
21 Feb 2024 | 35.81 | 35.84 | 35.59 | 35.84 | 35.41 | - |
20 Feb 2024 | 36.65 | 36.66 | 35.95 | 35.95 | 35.52 | - |
19 Feb 2024 | 36.46 | 36.70 | 36.46 | 36.60 | 36.16 | - |
16 Feb 2024 | 36.00 | 37.33 | 35.76 | 37.33 | 36.88 | - |
15 Feb 2024 | 34.18 | 36.19 | 34.00 | 36.19 | 35.76 | - |
14 Feb 2024 | 33.85 | 34.37 | 33.85 | 34.37 | 33.96 | - |
13 Feb 2024 | 34.89 | 34.96 | 33.46 | 34.19 | 33.78 | - |
12 Feb 2024 | 34.70 | 34.91 | 34.63 | 34.73 | 34.32 | - |
12 Feb 2024 | 0.42 Dividend | |||||
09 Feb 2024 | 35.18 | 35.28 | 35.13 | 35.28 | 34.44 | - |
08 Feb 2024 | 35.84 | 36.17 | 35.46 | 35.46 | 34.62 | - |
07 Feb 2024 | 35.53 | 36.45 | 35.53 | 36.45 | 35.59 | - |
06 Feb 2024 | 34.40 | 35.70 | 34.40 | 35.62 | 34.78 | - |
05 Feb 2024 | 35.01 | 35.01 | 34.16 | 34.92 | 34.09 | - |
02 Feb 2024 | 36.07 | 36.07 | 35.21 | 35.21 | 34.38 | - |
01 Feb 2024 | 37.13 | 37.28 | 36.60 | 36.60 | 35.73 | - |
31 Jan 2024 | 37.23 | 37.27 | 36.57 | 36.85 | 35.98 | - |
30 Jan 2024 | 34.81 | 37.88 | 34.29 | 37.88 | 36.98 | - |
29 Jan 2024 | 33.07 | 33.11 | 33.06 | 33.11 | 32.33 | - |
26 Jan 2024 | 32.61 | 33.35 | 32.48 | 33.14 | 32.35 | - |
25 Jan 2024 | 32.16 | 32.40 | 32.16 | 32.30 | 31.53 | - |
24 Jan 2024 | 31.24 | 31.99 | 31.08 | 31.99 | 31.23 | - |
23 Jan 2024 | 30.93 | 31.56 | 30.84 | 31.31 | 30.57 | - |
22 Jan 2024 | 30.18 | 31.14 | 30.16 | 31.05 | 30.31 | - |
19 Jan 2024 | 30.24 | 30.47 | 30.24 | 30.47 | 29.75 | - |
18 Jan 2024 | 29.98 | 29.98 | 29.94 | 29.94 | 29.23 | - |
17 Jan 2024 | 30.29 | 30.32 | 30.06 | 30.14 | 29.43 | - |
16 Jan 2024 | 30.87 | 31.12 | 30.76 | 30.76 | 30.03 | - |
15 Jan 2024 | 30.76 | 30.76 | 30.62 | 30.71 | 29.98 | - |
12 Jan 2024 | 30.66 | 31.13 | 30.59 | 30.59 | 29.86 | - |
11 Jan 2024 | 30.66 | 30.86 | 30.50 | 30.50 | 29.78 | - |
10 Jan 2024 | 30.49 | 30.65 | 30.49 | 30.51 | 29.79 | - |
09 Jan 2024 | 30.95 | 31.42 | 30.45 | 30.70 | 29.97 | - |
08 Jan 2024 | 31.74 | 31.82 | 30.40 | 30.67 | 29.94 | - |
05 Jan 2024 | 32.16 | 32.22 | 32.11 | 32.11 | 31.35 | - |
04 Jan 2024 | 33.30 | 33.30 | 32.43 | 32.43 | 31.66 | - |
03 Jan 2024 | 33.03 | 33.96 | 32.88 | 33.96 | 33.15 | - |
02 Jan 2024 | 32.71 | 33.60 | 32.60 | 33.45 | 32.66 | - |
29 Dec 2023 | 32.70 | 32.76 | 32.68 | 32.76 | 31.98 | - |
28 Dec 2023 | 33.18 | 33.18 | 32.78 | 32.78 | 32.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |