Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
21 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
20 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
17 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
16 May 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
15 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
14 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
13 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
10 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
09 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
08 May 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
07 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
06 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
03 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
02 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
30 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
29 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
26 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
25 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
24 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
23 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
22 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
19 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
18 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
17 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
16 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
15 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
12 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
11 Apr 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
10 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
09 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
08 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
05 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
04 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
03 Apr 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
02 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
28 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
27 Mar 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
26 Mar 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
25 Mar 2024 | 34.84 | 34.84 | 34.84 | 36.06 | 36.06 | 50 |
22 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
21 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
20 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
19 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
18 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
15 Mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
14 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
13 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
12 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
11 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
08 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
07 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
06 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
05 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
05 Mar 2024 | 0.156519 Dividend | |||||
04 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.28 | - |
01 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.00 | - |
29 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.38 | - |
28 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.97 | - |
27 Feb 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.10 | - |
26 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.12 | - |
23 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.28 | - |
22 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.56 | - |
21 Feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.62 | - |
20 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.28 | - |
19 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.50 | - |
16 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.52 | - |
15 Feb 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.28 | - |
14 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.93 | - |
13 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.02 | - |
12 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.22 | - |
09 Feb 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.93 | - |
08 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.18 | - |
07 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.87 | - |
06 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.08 | - |
05 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.95 | - |
02 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.52 | - |
01 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.48 | - |
31 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.10 | - |
30 Jan 2024 | 33.00 | 33.00 | 32.80 | 33.20 | 33.04 | 2,000 |
29 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.27 | - |
26 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.23 | - |
25 Jan 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.20 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.35 | - |
19 Jan 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.71 | - |
18 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.43 | - |
17 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.73 | - |
16 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.17 | - |
15 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.37 | - |
12 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.15 | - |
11 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.09 | - |
10 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.99 | - |
09 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.45 | - |
08 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.37 | - |
05 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.76 | - |
04 Jan 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.00 | - |
03 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.52 | - |
02 Jan 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |