Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
03 May 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
03 May 2024 | 0.25 Dividend | |||||
02 May 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.54 | - |
30 Apr 2024 | 41.53 | 41.53 | 41.13 | 41.13 | 40.88 | - |
29 Apr 2024 | 41.67 | 41.67 | 41.31 | 41.31 | 41.06 | - |
26 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.25 | - |
25 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.55 | - |
24 Apr 2024 | 39.91 | 41.78 | 39.91 | 41.78 | 41.52 | - |
23 Apr 2024 | 39.40 | 40.10 | 39.40 | 40.10 | 39.85 | - |
22 Apr 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.75 | - |
19 Apr 2024 | 37.97 | 39.15 | 37.97 | 38.94 | 38.70 | - |
18 Apr 2024 | 37.06 | 38.60 | 37.06 | 38.26 | 38.03 | - |
17 Apr 2024 | 37.40 | 37.40 | 37.31 | 37.31 | 37.09 | - |
16 Apr 2024 | 37.88 | 37.88 | 37.53 | 37.62 | 37.39 | - |
15 Apr 2024 | 37.84 | 37.92 | 37.73 | 37.73 | 37.50 | - |
12 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | - |
11 Apr 2024 | 38.37 | 38.47 | 38.37 | 38.47 | 38.23 | - |
10 Apr 2024 | 38.81 | 38.82 | 38.81 | 38.82 | 38.58 | - |
09 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.71 | - |
08 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.68 | - |
05 Apr 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.69 | - |
04 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.77 | - |
03 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.55 | - |
02 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.46 | - |
28 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.56 | - |
27 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
26 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.83 | - |
25 Mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.91 | - |
22 Mar 2024 | 39.54 | 39.54 | 38.60 | 38.60 | 38.36 | - |
21 Mar 2024 | 39.54 | 39.54 | 38.76 | 39.10 | 38.86 | - |
20 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.20 | - |
19 Mar 2024 | 38.20 | 38.68 | 38.20 | 38.68 | 38.44 | - |
18 Mar 2024 | 38.26 | 38.32 | 38.22 | 38.22 | 37.99 | - |
15 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.26 | - |
14 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.32 | - |
13 Mar 2024 | 39.06 | 39.52 | 39.06 | 39.52 | 39.28 | - |
12 Mar 2024 | 38.70 | 39.60 | 38.70 | 39.54 | 39.30 | - |
11 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.03 | - |
08 Mar 2024 | 37.78 | 38.52 | 37.78 | 38.52 | 38.28 | - |
07 Mar 2024 | 37.60 | 37.96 | 37.60 | 37.96 | 37.73 | - |
06 Mar 2024 | 37.44 | 37.74 | 37.44 | 37.74 | 37.51 | - |
05 Mar 2024 | 37.18 | 38.36 | 37.18 | 37.68 | 37.45 | - |
04 Mar 2024 | 37.58 | 37.70 | 37.36 | 37.36 | 37.13 | - |
01 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.85 | - |
29 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.29 | - |
28 Feb 2024 | 37.66 | 37.66 | 37.50 | 37.50 | 37.27 | - |
27 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.38 | - |
26 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.53 | - |
23 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
22 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.26 | - |
21 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.01 | - |
20 Feb 2024 | 36.46 | 37.58 | 36.46 | 37.50 | 37.27 | - |
19 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.32 | - |
16 Feb 2024 | 36.80 | 36.80 | 36.76 | 36.76 | 36.53 | - |
15 Feb 2024 | 36.54 | 36.56 | 36.54 | 36.56 | 36.34 | 150 |
14 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
13 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.28 | - |
12 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.48 | - |
09 Feb 2024 | 35.88 | 35.98 | 35.88 | 35.98 | 35.76 | - |
08 Feb 2024 | 35.58 | 35.96 | 35.58 | 35.96 | 35.74 | - |
07 Feb 2024 | 35.88 | 35.88 | 35.56 | 35.56 | 35.34 | - |
06 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.66 | - |
05 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.68 | - |
02 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.90 | - |
02 Feb 2024 | 0.25 Dividend | |||||
01 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.37 | - |
31 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.06 | - |
30 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.55 | - |
29 Jan 2024 | 36.28 | 36.34 | 36.28 | 36.34 | 35.87 | - |
26 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.76 | - |
25 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.35 | - |
24 Jan 2024 | 34.34 | 34.64 | 34.34 | 34.64 | 34.19 | - |
23 Jan 2024 | 34.44 | 34.64 | 34.44 | 34.64 | 34.19 | - |
22 Jan 2024 | 33.72 | 34.56 | 33.72 | 34.56 | 34.11 | 70 |
19 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.27 | - |
18 Jan 2024 | 32.14 | 32.90 | 32.14 | 32.90 | 32.47 | - |
17 Jan 2024 | 33.74 | 33.74 | 33.38 | 33.38 | 32.94 | - |
16 Jan 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.69 | - |
15 Jan 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.14 | - |
12 Jan 2024 | 34.40 | 34.46 | 33.58 | 33.58 | 33.14 | 31 |
11 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.99 | - |
10 Jan 2024 | 35.04 | 35.04 | 34.78 | 34.78 | 34.33 | - |
09 Jan 2024 | 35.60 | 35.60 | 35.22 | 35.22 | 34.76 | - |
08 Jan 2024 | 35.18 | 35.60 | 35.18 | 35.60 | 35.14 | - |
05 Jan 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.62 | - |
04 Jan 2024 | 34.14 | 34.44 | 34.14 | 34.32 | 33.87 | - |
03 Jan 2024 | 34.44 | 34.66 | 34.38 | 34.38 | 33.93 | - |
02 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.03 | - |
29 Dec 2023 | 34.34 | 34.52 | 34.32 | 34.46 | 34.01 | - |
28 Dec 2023 | 34.34 | 34.34 | 34.32 | 34.32 | 33.87 | - |
27 Dec 2023 | 34.50 | 34.50 | 34.34 | 34.34 | 33.89 | - |
22 Dec 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 33.89 | - |
21 Dec 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 33.60 | - |
20 Dec 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 34.29 | - |
19 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 33.75 | - |
18 Dec 2023 | 33.90 | 34.36 | 33.90 | 34.36 | 33.91 | - |
15 Dec 2023 | 34.22 | 34.22 | 34.00 | 34.00 | 33.56 | - |
14 Dec 2023 | 33.72 | 34.14 | 33.72 | 34.14 | 33.69 | - |
13 Dec 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |