Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 40.95 | 40.95 | 39.75 | 39.75 | 39.75 | - |
30 May 2024 | 40.20 | 41.00 | 40.00 | 40.95 | 40.95 | - |
29 May 2024 | 40.00 | 40.30 | 39.80 | 40.20 | 40.20 | - |
28 May 2024 | 40.10 | 40.30 | 40.00 | 40.00 | 40.00 | - |
27 May 2024 | 40.45 | 40.45 | 39.80 | 40.10 | 40.10 | - |
24 May 2024 | 40.30 | 40.50 | 40.05 | 40.45 | 40.45 | - |
23 May 2024 | 40.95 | 41.10 | 40.15 | 40.30 | 40.30 | - |
22 May 2024 | 39.95 | 41.60 | 39.95 | 40.95 | 40.95 | - |
21 May 2024 | 41.70 | 41.75 | 39.95 | 39.95 | 39.95 | - |
20 May 2024 | 39.10 | 41.70 | 39.10 | 41.70 | 41.70 | - |
17 May 2024 | 39.35 | 39.35 | 39.10 | 39.10 | 39.10 | - |
16 May 2024 | 39.00 | 39.40 | 39.00 | 39.35 | 39.35 | - |
15 May 2024 | 39.00 | 39.20 | 38.65 | 39.00 | 39.00 | - |
14 May 2024 | 38.30 | 39.20 | 38.30 | 39.00 | 39.00 | - |
13 May 2024 | 38.50 | 38.50 | 37.85 | 38.30 | 38.30 | - |
10 May 2024 | 37.55 | 38.50 | 37.55 | 38.50 | 38.50 | - |
09 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
08 May 2024 | 38.00 | 38.55 | 37.55 | 37.55 | 37.55 | - |
07 May 2024 | 37.25 | 38.30 | 37.00 | 38.00 | 38.00 | - |
06 May 2024 | 36.00 | 37.50 | 36.00 | 37.25 | 37.25 | - |
03 May 2024 | 35.25 | 36.25 | 35.15 | 36.00 | 36.00 | - |
02 May 2024 | 35.00 | 35.25 | 34.75 | 35.25 | 35.25 | - |
30 Apr 2024 | 35.45 | 35.90 | 35.00 | 35.00 | 35.00 | - |
29 Apr 2024 | 35.15 | 35.90 | 35.15 | 35.45 | 35.45 | - |
26 Apr 2024 | 34.85 | 35.45 | 34.80 | 35.15 | 35.15 | - |
25 Apr 2024 | 34.75 | 34.85 | 34.65 | 34.85 | 34.85 | - |
24 Apr 2024 | 34.20 | 34.75 | 34.20 | 34.75 | 34.75 | - |
23 Apr 2024 | 32.65 | 34.45 | 32.65 | 34.20 | 34.20 | - |
22 Apr 2024 | 33.40 | 33.70 | 32.65 | 32.65 | 32.65 | - |
19 Apr 2024 | 34.25 | 34.25 | 33.40 | 33.40 | 33.40 | - |
18 Apr 2024 | 34.35 | 34.35 | 34.05 | 34.25 | 34.25 | - |
17 Apr 2024 | 35.00 | 35.00 | 34.35 | 34.35 | 34.35 | - |
16 Apr 2024 | 34.65 | 35.05 | 34.65 | 35.00 | 35.00 | - |
15 Apr 2024 | 34.15 | 35.15 | 34.15 | 34.65 | 34.65 | - |
12 Apr 2024 | 36.30 | 36.30 | 34.15 | 34.15 | 34.15 | - |
11 Apr 2024 | 37.70 | 37.70 | 35.90 | 36.30 | 36.30 | - |
10 Apr 2024 | 38.00 | 38.20 | 37.45 | 37.70 | 37.70 | - |
09 Apr 2024 | 38.15 | 38.45 | 38.00 | 38.00 | 38.00 | - |
08 Apr 2024 | 38.70 | 38.80 | 38.15 | 38.15 | 38.15 | - |
05 Apr 2024 | 38.60 | 38.90 | 38.50 | 38.70 | 38.70 | - |
04 Apr 2024 | 38.30 | 39.05 | 38.30 | 38.60 | 38.60 | - |
03 Apr 2024 | 38.80 | 39.55 | 38.25 | 38.30 | 38.30 | - |
02 Apr 2024 | 37.95 | 38.80 | 37.75 | 38.80 | 38.80 | - |
28 Mar 2024 | 37.55 | 38.05 | 37.55 | 37.95 | 37.95 | - |
27 Mar 2024 | 38.80 | 38.80 | 37.55 | 37.55 | 37.55 | - |
27 Mar 2024 | 0.75 Dividend | |||||
26 Mar 2024 | 38.20 | 38.80 | 37.85 | 38.80 | 38.05 | - |
25 Mar 2024 | 38.60 | 38.60 | 37.95 | 38.20 | 37.46 | - |
22 Mar 2024 | 37.75 | 38.60 | 37.75 | 38.60 | 37.85 | - |
21 Mar 2024 | 38.40 | 38.40 | 37.50 | 37.75 | 37.02 | 10 |
20 Mar 2024 | 37.15 | 37.20 | 36.80 | 37.20 | 36.48 | - |
19 Mar 2024 | 37.15 | 37.30 | 36.80 | 37.15 | 36.43 | - |
18 Mar 2024 | 36.55 | 37.15 | 36.55 | 37.15 | 36.43 | - |
15 Mar 2024 | 37.85 | 37.90 | 36.55 | 36.55 | 35.84 | - |
14 Mar 2024 | 37.65 | 38.20 | 37.65 | 37.85 | 37.12 | - |
13 Mar 2024 | 37.75 | 37.90 | 37.55 | 37.65 | 36.92 | - |
12 Mar 2024 | 37.85 | 37.90 | 37.55 | 37.75 | 37.02 | - |
11 Mar 2024 | 37.85 | 38.25 | 37.60 | 37.85 | 37.12 | - |
08 Mar 2024 | 37.45 | 38.05 | 37.45 | 37.85 | 37.12 | - |
07 Mar 2024 | 36.25 | 37.45 | 36.05 | 37.45 | 36.73 | - |
06 Mar 2024 | 35.35 | 36.25 | 35.20 | 36.25 | 35.55 | - |
05 Mar 2024 | 35.80 | 35.80 | 35.25 | 35.35 | 34.67 | - |
04 Mar 2024 | 36.95 | 36.95 | 35.80 | 35.80 | 35.11 | - |
01 Mar 2024 | 37.10 | 37.15 | 36.85 | 36.95 | 36.24 | - |
29 Feb 2024 | 36.90 | 37.10 | 36.90 | 37.10 | 36.38 | - |
28 Feb 2024 | 37.75 | 37.75 | 36.80 | 36.90 | 36.19 | - |
27 Feb 2024 | 37.80 | 37.80 | 37.40 | 37.75 | 37.02 | - |
26 Feb 2024 | 37.70 | 37.95 | 37.35 | 37.80 | 37.07 | - |
23 Feb 2024 | 38.25 | 38.25 | 37.45 | 37.70 | 36.97 | - |
22 Feb 2024 | 37.55 | 38.25 | 37.55 | 38.25 | 37.51 | - |
21 Feb 2024 | 37.90 | 38.00 | 37.15 | 37.55 | 36.82 | - |
20 Feb 2024 | 37.80 | 38.00 | 37.75 | 37.90 | 37.17 | - |
19 Feb 2024 | 38.00 | 38.00 | 37.55 | 37.80 | 37.07 | - |
16 Feb 2024 | 37.10 | 38.10 | 37.05 | 38.00 | 37.27 | - |
15 Feb 2024 | 36.15 | 37.10 | 36.15 | 37.10 | 36.38 | - |
14 Feb 2024 | 35.70 | 36.15 | 35.55 | 36.15 | 35.45 | - |
13 Feb 2024 | 36.30 | 36.30 | 35.70 | 35.70 | 35.01 | - |
12 Feb 2024 | 36.35 | 36.40 | 36.10 | 36.30 | 35.60 | - |
09 Feb 2024 | 37.10 | 37.10 | 35.90 | 36.35 | 35.65 | - |
08 Feb 2024 | 36.15 | 37.10 | 36.15 | 37.10 | 36.38 | - |
07 Feb 2024 | 36.55 | 36.65 | 35.85 | 36.15 | 35.45 | - |
06 Feb 2024 | 36.30 | 36.65 | 36.25 | 36.55 | 35.84 | - |
05 Feb 2024 | 36.60 | 36.90 | 36.00 | 36.30 | 35.60 | - |
02 Feb 2024 | 36.00 | 36.70 | 35.60 | 36.60 | 35.89 | - |
01 Feb 2024 | 36.60 | 36.60 | 36.00 | 36.00 | 35.30 | - |
31 Jan 2024 | 36.75 | 36.95 | 36.60 | 36.60 | 35.89 | - |
30 Jan 2024 | 37.25 | 37.45 | 36.75 | 36.75 | 36.04 | - |
29 Jan 2024 | 36.55 | 37.30 | 36.40 | 37.25 | 36.53 | - |
26 Jan 2024 | 35.80 | 36.55 | 35.80 | 36.55 | 35.84 | - |
25 Jan 2024 | 35.80 | 35.80 | 35.45 | 35.80 | 35.11 | - |
24 Jan 2024 | 36.05 | 36.05 | 35.65 | 35.80 | 35.11 | - |
23 Jan 2024 | 36.30 | 36.30 | 35.90 | 36.05 | 35.35 | - |
22 Jan 2024 | 36.00 | 36.45 | 36.00 | 36.30 | 35.60 | - |
19 Jan 2024 | 36.90 | 36.90 | 36.00 | 36.00 | 35.30 | - |
18 Jan 2024 | 36.55 | 36.90 | 36.35 | 36.90 | 36.19 | - |
17 Jan 2024 | 36.95 | 36.95 | 36.40 | 36.55 | 35.84 | - |
16 Jan 2024 | 37.45 | 37.50 | 36.95 | 36.95 | 36.24 | - |
15 Jan 2024 | 37.50 | 37.65 | 37.40 | 37.45 | 36.73 | - |
12 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 36.63 | - |
11 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 36.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |