Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 24 |
10 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
09 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
09 May 2024 | 0.52 Dividend | |||||
08 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.60 | - |
07 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 35.80 | - |
06 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.08 | - |
03 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.16 | - |
02 May 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.76 | - |
30 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.96 | - |
29 Apr 2024 | 35.38 | 35.56 | 35.38 | 35.56 | 35.05 | 24 |
26 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.65 | - |
25 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.33 | - |
24 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.58 | - |
23 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 34.90 | - |
22 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.81 | - |
19 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.58 | - |
18 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.68 | - |
17 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 32.82 | - |
16 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.72 | - |
15 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.85 | - |
12 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.06 | - |
11 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.11 | - |
10 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.13 | - |
09 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.96 | - |
08 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.32 | - |
05 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.28 | - |
04 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.25 | - |
03 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.30 | - |
02 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.92 | - |
28 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.09 | - |
27 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.10 | - |
26 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.10 | - |
25 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.30 | - |
22 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.50 | - |
21 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.31 | - |
20 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
19 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.54 | - |
18 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.54 | - |
15 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.74 | - |
14 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.72 | - |
13 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.12 | - |
12 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.51 | - |
11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.51 | - |
08 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.12 | - |
07 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.51 | - |
06 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.51 | - |
05 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.72 | - |
04 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.74 | - |
01 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.74 | - |
29 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.54 | - |
28 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.34 | - |
27 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.15 | - |
26 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.93 | - |
23 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
22 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
21 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
20 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.92 | - |
19 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.92 | - |
16 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.12 | - |
15 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.52 | - |
14 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.13 | - |
13 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.92 | - |
12 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.52 | - |
09 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
08 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
08 Feb 2024 | 0.52 Dividend | |||||
07 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
06 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
05 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.57 | - |
02 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
01 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.19 | - |
31 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.77 | - |
30 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.96 | - |
29 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.77 | - |
26 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | - |
25 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | - |
24 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.99 | - |
23 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.80 | - |
22 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.80 | - |
19 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.02 | - |
18 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.63 | - |
17 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.02 | - |
16 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
15 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.99 | - |
12 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.99 | - |
11 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | 175 |
10 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | - |
09 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.57 | - |
08 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.19 | - |
05 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.80 | - |
04 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
03 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.99 | - |
02 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
29 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
28 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
27 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
22 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.02 | - |
21 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 31.83 | - |
20 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |