Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.00 | 0.00 | 0.00 | 32.95 | 32.95 | 52 |
20 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 12 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 14 |
15 May 2024 | 32.95 | 33.00 | 32.75 | 32.75 | 32.75 | 70 |
14 May 2024 | 33.10 | 33.10 | 32.95 | 32.95 | 32.95 | 26 |
13 May 2024 | 32.85 | 32.85 | 32.80 | 32.80 | 32.80 | 921 |
10 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 16 |
09 May 2024 | 33.20 | 33.50 | 33.05 | 33.05 | 33.05 | 342 |
08 May 2024 | 32.75 | 33.25 | 32.75 | 33.25 | 33.25 | 55 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 32.65 | 32.75 | 32.65 | 32.75 | 32.75 | 104 |
02 May 2024 | 33.30 | 33.30 | 32.40 | 32.40 | 32.40 | 40 |
02 May 2024 | 1.68 Dividend | |||||
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 10 |
29 Apr 2024 | 34.80 | 35.10 | 34.80 | 34.90 | 34.90 | 40 |
26 Apr 2024 | 34.80 | 34.90 | 34.80 | 34.90 | 34.90 | 305 |
25 Apr 2024 | 34.90 | 34.90 | 34.80 | 34.80 | 34.80 | 939 |
24 Apr 2024 | 34.85 | 34.95 | 34.85 | 34.95 | 34.95 | 17,323 |
23 Apr 2024 | 34.65 | 34.90 | 34.65 | 34.90 | 34.90 | 298 |
22 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1 |
19 Apr 2024 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | 784 |
18 Apr 2024 | 34.30 | 34.45 | 34.30 | 34.45 | 34.45 | 463 |
17 Apr 2024 | 34.70 | 34.70 | 34.52 | 34.55 | 34.55 | 237 |
16 Apr 2024 | 34.40 | 34.50 | 34.30 | 34.50 | 34.50 | 212 |
15 Apr 2024 | 34.55 | 34.70 | 34.55 | 34.70 | 34.70 | 436 |
12 Apr 2024 | 34.89 | 34.89 | 34.60 | 34.60 | 34.60 | 249 |
11 Apr 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 805 |
10 Apr 2024 | 35.20 | 35.35 | 35.20 | 35.25 | 35.25 | 521 |
09 Apr 2024 | 35.40 | 35.50 | 35.15 | 35.15 | 35.15 | 631 |
08 Apr 2024 | 35.05 | 35.25 | 35.05 | 35.15 | 35.15 | 415 |
05 Apr 2024 | 34.92 | 34.96 | 34.92 | 34.93 | 34.93 | 289 |
04 Apr 2024 | 34.75 | 35.31 | 34.70 | 35.14 | 35.14 | 1,176 |
03 Apr 2024 | 34.40 | 34.60 | 34.40 | 34.50 | 34.50 | 500 |
02 Apr 2024 | 34.29 | 34.29 | 34.25 | 34.25 | 34.25 | 216 |
28 Mar 2024 | 34.00 | 34.01 | 34.00 | 34.00 | 34.00 | 64 |
27 Mar 2024 | 33.80 | 33.80 | 33.55 | 33.55 | 33.55 | 491 |
26 Mar 2024 | 33.68 | 33.70 | 33.65 | 33.65 | 33.65 | 31,340 |
25 Mar 2024 | 33.30 | 33.45 | 33.25 | 33.45 | 33.45 | 784 |
22 Mar 2024 | 33.95 | 33.95 | 33.85 | 33.85 | 33.85 | 552 |
21 Mar 2024 | 33.85 | 33.85 | 33.80 | 33.80 | 33.80 | 404 |
20 Mar 2024 | 33.30 | 33.49 | 33.30 | 33.30 | 33.30 | 812 |
19 Mar 2024 | 33.65 | 33.77 | 33.65 | 33.65 | 33.65 | 32,193 |
18 Mar 2024 | 32.85 | 34.05 | 32.85 | 33.93 | 33.93 | 1,401 |
15 Mar 2024 | 33.80 | 33.80 | 32.15 | 32.15 | 32.15 | 85 |
14 Mar 2024 | 33.70 | 33.80 | 33.51 | 33.80 | 33.80 | 1,848 |
13 Mar 2024 | 33.65 | 33.75 | 33.60 | 33.60 | 33.60 | 444 |
12 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 117 |
11 Mar 2024 | 33.30 | 33.70 | 33.30 | 33.70 | 33.70 | 2,419 |
08 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 89 |
07 Mar 2024 | 32.40 | 32.40 | 32.10 | 32.30 | 32.30 | 104 |
06 Mar 2024 | 32.90 | 32.90 | 32.75 | 32.75 | 32.75 | 772 |
05 Mar 2024 | 32.95 | 32.95 | 32.60 | 32.75 | 32.75 | 381 |
04 Mar 2024 | 32.60 | 32.84 | 32.55 | 32.55 | 32.55 | 2,802 |
01 Mar 2024 | 33.65 | 33.85 | 33.50 | 33.58 | 33.58 | 2,960 |
29 Feb 2024 | 33.10 | 33.10 | 32.87 | 33.10 | 33.10 | 3,467 |
28 Feb 2024 | 33.15 | 33.80 | 33.15 | 33.65 | 33.65 | 2,383 |
27 Feb 2024 | 32.75 | 33.15 | 32.75 | 33.15 | 33.15 | 1,853 |
26 Feb 2024 | 32.90 | 32.90 | 32.60 | 32.60 | 32.60 | 2,296 |
23 Feb 2024 | 32.80 | 32.80 | 32.70 | 32.70 | 32.70 | 31 |
22 Feb 2024 | 32.59 | 32.73 | 32.59 | 32.73 | 32.73 | 742 |
21 Feb 2024 | 32.40 | 32.52 | 32.40 | 32.52 | 32.52 | 355 |
20 Feb 2024 | 32.55 | 32.55 | 32.25 | 32.25 | 32.25 | 2,120 |
19 Feb 2024 | 33.45 | 33.45 | 32.50 | 32.50 | 32.50 | 2,158 |
16 Feb 2024 | 33.53 | 33.60 | 33.50 | 33.50 | 33.50 | 282 |
15 Feb 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 272 |
14 Feb 2024 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | 103 |
13 Feb 2024 | 33.35 | 33.40 | 33.25 | 33.40 | 33.40 | 82 |
12 Feb 2024 | 33.25 | 33.36 | 33.25 | 33.25 | 33.25 | 37 |
09 Feb 2024 | 33.12 | 33.20 | 33.05 | 33.05 | 33.05 | 40 |
08 Feb 2024 | 33.03 | 33.05 | 32.98 | 33.05 | 33.05 | 65 |
07 Feb 2024 | 32.90 | 32.90 | 32.60 | 32.60 | 32.60 | 30 |
06 Feb 2024 | 32.90 | 32.95 | 32.90 | 32.95 | 32.95 | 38 |
05 Feb 2024 | 33.00 | 33.00 | 32.99 | 33.00 | 33.00 | 121 |
02 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 76 |
01 Feb 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 6 |
31 Jan 2024 | 32.95 | 33.04 | 32.95 | 32.95 | 32.95 | 141 |
30 Jan 2024 | 33.00 | 33.00 | 32.75 | 32.75 | 32.75 | 248 |
29 Jan 2024 | 32.95 | 33.00 | 32.75 | 32.80 | 32.80 | 143 |
26 Jan 2024 | 32.55 | 32.66 | 32.55 | 32.65 | 32.65 | 318 |
25 Jan 2024 | 32.40 | 32.72 | 32.40 | 32.72 | 32.72 | 553 |
24 Jan 2024 | 32.70 | 32.70 | 32.35 | 32.35 | 32.35 | 639 |
23 Jan 2024 | 33.15 | 33.15 | 32.60 | 32.60 | 32.60 | 481 |
22 Jan 2024 | 33.65 | 33.65 | 33.00 | 33.00 | 33.00 | 944 |
19 Jan 2024 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 1,360 |
18 Jan 2024 | 33.50 | 33.90 | 33.50 | 33.70 | 33.70 | 2,648 |
17 Jan 2024 | 33.65 | 33.65 | 33.25 | 33.57 | 33.57 | 1,592 |
16 Jan 2024 | 33.85 | 33.90 | 33.80 | 33.85 | 33.85 | 3,024 |
15 Jan 2024 | 34.05 | 34.15 | 33.98 | 34.05 | 34.05 | 1,270 |
12 Jan 2024 | 34.35 | 34.35 | 34.00 | 34.00 | 34.00 | 1,707 |
11 Jan 2024 | 34.50 | 34.60 | 34.49 | 34.60 | 34.60 | 90 |
10 Jan 2024 | 34.60 | 34.70 | 34.60 | 34.65 | 34.65 | 107 |
09 Jan 2024 | 34.65 | 34.73 | 34.65 | 34.65 | 34.65 | 298 |
08 Jan 2024 | 34.70 | 34.70 | 34.67 | 34.67 | 34.67 | 86 |
05 Jan 2024 | 34.50 | 34.60 | 34.40 | 34.57 | 34.57 | 396 |
04 Jan 2024 | 34.15 | 34.55 | 34.15 | 34.55 | 34.55 | 865 |
03 Jan 2024 | 34.35 | 34.35 | 33.91 | 33.91 | 33.91 | 580 |
02 Jan 2024 | 34.20 | 34.45 | 34.20 | 34.40 | 34.40 | 392 |
29 Dec 2023 | 33.70 | 33.95 | 33.70 | 33.75 | 33.75 | 362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |