Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 35.39 | 35.39 | 35.04 | 35.13 | 35.13 | - |
20 May 2024 | 34.46 | 35.13 | 34.46 | 35.13 | 35.13 | 285 |
17 May 2024 | 33.96 | 34.69 | 33.96 | 34.69 | 34.69 | - |
16 May 2024 | 33.47 | 33.50 | 33.46 | 33.50 | 33.50 | - |
15 May 2024 | 33.56 | 33.65 | 33.23 | 33.58 | 33.58 | - |
14 May 2024 | 32.58 | 33.12 | 32.58 | 33.12 | 33.12 | - |
13 May 2024 | 32.62 | 33.14 | 32.62 | 33.14 | 33.14 | - |
10 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
09 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
08 May 2024 | 34.32 | 34.58 | 34.32 | 34.46 | 34.46 | - |
07 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
06 May 2024 | 32.98 | 34.34 | 32.98 | 34.34 | 34.34 | - |
03 May 2024 | 32.33 | 32.96 | 32.23 | 32.96 | 32.96 | - |
02 May 2024 | 31.98 | 32.68 | 31.98 | 32.68 | 32.68 | - |
30 Apr 2024 | 34.49 | 34.80 | 33.67 | 33.67 | 33.67 | - |
29 Apr 2024 | 34.31 | 34.87 | 34.31 | 34.80 | 34.80 | - |
26 Apr 2024 | 34.82 | 34.82 | 34.70 | 34.70 | 34.70 | - |
25 Apr 2024 | 34.93 | 35.42 | 34.64 | 35.42 | 35.42 | - |
24 Apr 2024 | 33.90 | 35.26 | 33.90 | 35.24 | 35.24 | - |
23 Apr 2024 | 33.60 | 34.38 | 33.24 | 34.38 | 34.38 | - |
22 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
19 Apr 2024 | 32.85 | 33.02 | 32.85 | 33.02 | 33.02 | - |
18 Apr 2024 | 32.21 | 32.74 | 32.11 | 32.57 | 32.57 | - |
17 Apr 2024 | 32.51 | 33.07 | 32.44 | 32.80 | 32.80 | - |
16 Apr 2024 | 32.70 | 32.75 | 32.15 | 32.75 | 32.75 | - |
15 Apr 2024 | 33.38 | 33.38 | 33.02 | 33.02 | 33.02 | - |
12 Apr 2024 | 33.34 | 34.02 | 33.34 | 34.02 | 34.02 | 51 |
11 Apr 2024 | 33.46 | 33.60 | 33.33 | 33.33 | 33.33 | - |
10 Apr 2024 | 32.97 | 33.72 | 32.97 | 33.72 | 33.72 | - |
09 Apr 2024 | 32.68 | 33.12 | 32.68 | 33.12 | 33.12 | - |
08 Apr 2024 | 31.68 | 31.87 | 31.68 | 31.87 | 31.87 | - |
05 Apr 2024 | 32.21 | 32.72 | 32.21 | 32.72 | 32.72 | 10 |
04 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
03 Apr 2024 | 32.17 | 32.66 | 32.17 | 32.66 | 32.66 | 30 |
02 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
28 Mar 2024 | 31.55 | 31.76 | 31.55 | 31.76 | 31.76 | - |
27 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
26 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
25 Mar 2024 | 30.56 | 30.64 | 30.51 | 30.51 | 30.51 | - |
22 Mar 2024 | 30.28 | 30.57 | 30.28 | 30.57 | 30.57 | - |
21 Mar 2024 | 29.96 | 30.30 | 29.96 | 30.30 | 30.30 | - |
20 Mar 2024 | 29.91 | 30.23 | 29.91 | 30.14 | 30.14 | - |
19 Mar 2024 | 29.37 | 30.11 | 29.23 | 30.11 | 30.11 | - |
18 Mar 2024 | 29.39 | 29.55 | 29.39 | 29.51 | 29.51 | - |
15 Mar 2024 | 29.40 | 29.40 | 29.24 | 29.24 | 29.24 | - |
14 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
14 Mar 2024 | 0.08 Dividend | |||||
13 Mar 2024 | 29.61 | 30.08 | 29.60 | 29.60 | 29.52 | - |
12 Mar 2024 | 29.72 | 30.03 | 29.70 | 29.74 | 29.66 | - |
11 Mar 2024 | 29.92 | 29.98 | 29.92 | 29.98 | 29.90 | - |
08 Mar 2024 | 29.90 | 30.28 | 29.90 | 30.15 | 30.07 | - |
07 Mar 2024 | 29.79 | 30.00 | 29.79 | 30.00 | 29.92 | - |
06 Mar 2024 | 30.00 | 30.27 | 29.80 | 29.93 | 29.85 | 10 |
05 Mar 2024 | 29.38 | 30.50 | 29.36 | 30.50 | 30.42 | - |
04 Mar 2024 | 29.36 | 30.15 | 29.36 | 29.77 | 29.69 | - |
01 Mar 2024 | 29.04 | 29.34 | 29.04 | 29.34 | 29.26 | - |
29 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.60 | - |
28 Feb 2024 | 28.59 | 28.98 | 28.52 | 28.98 | 28.90 | - |
27 Feb 2024 | 28.71 | 28.71 | 28.50 | 28.50 | 28.42 | - |
26 Feb 2024 | 28.42 | 28.74 | 28.39 | 28.74 | 28.66 | - |
23 Feb 2024 | 29.01 | 29.01 | 28.40 | 28.40 | 28.32 | - |
22 Feb 2024 | 29.28 | 29.28 | 28.74 | 29.09 | 29.01 | - |
21 Feb 2024 | 28.24 | 28.64 | 28.19 | 28.64 | 28.56 | - |
20 Feb 2024 | 28.28 | 28.30 | 28.04 | 28.04 | 27.96 | 72 |
19 Feb 2024 | 28.13 | 28.72 | 28.12 | 28.30 | 28.22 | 20 |
16 Feb 2024 | 27.72 | 28.56 | 27.72 | 28.56 | 28.48 | 82 |
15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.48 | - |
14 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.23 | - |
13 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.40 | - |
12 Feb 2024 | 25.67 | 25.76 | 25.67 | 25.76 | 25.69 | 35 |
09 Feb 2024 | 26.11 | 26.11 | 25.76 | 25.76 | 25.69 | - |
08 Feb 2024 | 25.64 | 26.47 | 25.64 | 26.47 | 26.40 | - |
07 Feb 2024 | 25.82 | 25.91 | 25.82 | 25.87 | 25.80 | - |
06 Feb 2024 | 25.95 | 26.11 | 25.95 | 26.11 | 26.04 | - |
05 Feb 2024 | 26.50 | 26.50 | 26.37 | 26.37 | 26.30 | - |
02 Feb 2024 | 26.48 | 26.69 | 26.40 | 26.65 | 26.58 | - |
01 Feb 2024 | 26.66 | 26.98 | 26.66 | 26.98 | 26.91 | 186 |
31 Jan 2024 | 27.49 | 27.49 | 27.17 | 27.33 | 27.26 | - |
30 Jan 2024 | 27.11 | 27.14 | 26.78 | 27.14 | 27.07 | 310 |
29 Jan 2024 | 27.31 | 27.39 | 27.21 | 27.21 | 27.14 | - |
26 Jan 2024 | 27.13 | 27.37 | 26.98 | 27.37 | 27.30 | - |
25 Jan 2024 | 27.09 | 27.21 | 27.09 | 27.21 | 27.14 | - |
24 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.74 | - |
23 Jan 2024 | 26.72 | 27.12 | 26.64 | 27.10 | 27.03 | - |
22 Jan 2024 | 26.73 | 26.86 | 26.73 | 26.86 | 26.79 | - |
19 Jan 2024 | 26.76 | 26.76 | 26.62 | 26.62 | 26.55 | - |
18 Jan 2024 | 26.91 | 26.95 | 26.86 | 26.90 | 26.83 | - |
17 Jan 2024 | 27.02 | 27.26 | 26.82 | 27.26 | 27.19 | - |
16 Jan 2024 | 27.95 | 27.95 | 27.82 | 27.82 | 27.74 | - |
15 Jan 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.69 | - |
12 Jan 2024 | 27.45 | 27.97 | 27.45 | 27.97 | 27.89 | - |
11 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.63 | - |
10 Jan 2024 | 28.03 | 28.03 | 27.65 | 27.65 | 27.58 | - |
09 Jan 2024 | 27.92 | 28.75 | 27.85 | 28.21 | 28.13 | 68 |
08 Jan 2024 | 27.60 | 27.60 | 27.15 | 27.57 | 27.50 | - |
05 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.45 | - |
04 Jan 2024 | 28.18 | 28.18 | 27.83 | 27.83 | 27.75 | - |
03 Jan 2024 | 27.81 | 28.24 | 27.81 | 28.24 | 28.16 | - |
02 Jan 2024 | 27.36 | 28.02 | 27.36 | 28.02 | 27.94 | 100 |
29 Dec 2023 | 27.58 | 27.59 | 27.58 | 27.59 | 27.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |