Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 34.40 | 35.01 | 34.40 | 34.90 | 34.90 | 10 |
20 May 2024 | 35.12 | 35.35 | 35.06 | 35.11 | 35.11 | - |
17 May 2024 | 35.17 | 35.56 | 35.17 | 35.28 | 35.28 | - |
16 May 2024 | 35.48 | 35.81 | 35.48 | 35.53 | 35.53 | - |
15 May 2024 | 35.21 | 35.86 | 35.21 | 35.65 | 35.65 | - |
14 May 2024 | 35.07 | 35.55 | 35.07 | 35.40 | 35.40 | - |
13 May 2024 | 35.65 | 35.96 | 35.42 | 35.42 | 35.42 | - |
10 May 2024 | 35.63 | 36.09 | 35.63 | 35.85 | 35.85 | - |
09 May 2024 | 35.42 | 35.78 | 35.42 | 35.76 | 35.76 | - |
08 May 2024 | 35.06 | 35.37 | 35.06 | 35.37 | 35.37 | - |
07 May 2024 | 34.99 | 35.38 | 34.99 | 35.38 | 35.38 | - |
06 May 2024 | 34.58 | 35.09 | 34.58 | 35.04 | 35.04 | - |
03 May 2024 | 34.22 | 34.90 | 34.22 | 34.66 | 34.66 | - |
02 May 2024 | 34.26 | 34.65 | 34.24 | 34.44 | 34.44 | - |
30 Apr 2024 | 34.20 | 34.42 | 34.20 | 34.23 | 34.23 | - |
29 Apr 2024 | 34.16 | 34.55 | 34.16 | 34.47 | 34.47 | - |
26 Apr 2024 | 34.05 | 34.65 | 34.05 | 34.51 | 34.51 | - |
25 Apr 2024 | 34.35 | 34.53 | 34.00 | 34.00 | 34.00 | - |
24 Apr 2024 | 34.33 | 34.69 | 34.33 | 34.56 | 34.56 | - |
23 Apr 2024 | 33.98 | 34.56 | 33.98 | 34.56 | 34.56 | - |
22 Apr 2024 | 33.79 | 34.35 | 33.79 | 34.35 | 34.35 | - |
19 Apr 2024 | 31.68 | 33.93 | 31.68 | 33.93 | 33.93 | - |
18 Apr 2024 | 31.67 | 32.14 | 31.67 | 32.08 | 32.08 | - |
17 Apr 2024 | 31.83 | 32.18 | 31.83 | 32.08 | 32.08 | - |
16 Apr 2024 | 32.26 | 32.58 | 31.99 | 32.16 | 32.16 | - |
15 Apr 2024 | 32.19 | 32.74 | 32.19 | 32.38 | 32.38 | - |
12 Apr 2024 | 32.26 | 32.72 | 32.20 | 32.20 | 32.20 | - |
11 Apr 2024 | 31.96 | 32.49 | 31.71 | 32.49 | 32.49 | - |
10 Apr 2024 | 33.21 | 33.49 | 32.33 | 32.33 | 32.33 | - |
09 Apr 2024 | 32.97 | 33.37 | 32.97 | 33.37 | 33.37 | - |
08 Apr 2024 | 32.24 | 33.33 | 32.24 | 33.33 | 33.33 | - |
05 Apr 2024 | 32.29 | 32.56 | 32.29 | 32.56 | 32.56 | - |
04 Apr 2024 | 32.73 | 33.35 | 32.73 | 33.12 | 33.12 | - |
03 Apr 2024 | 32.99 | 33.44 | 32.99 | 33.21 | 33.21 | - |
02 Apr 2024 | 33.84 | 33.90 | 33.43 | 33.43 | 33.43 | - |
28 Mar 2024 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | - |
27 Mar 2024 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | - |
27 Mar 2024 | 0.35 Dividend | |||||
26 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - |
25 Mar 2024 | 33.40 | 33.60 | 33.20 | 33.20 | 32.85 | - |
22 Mar 2024 | 33.80 | 33.80 | 33.40 | 33.40 | 33.05 | - |
21 Mar 2024 | 33.00 | 33.80 | 32.80 | 33.60 | 33.25 | - |
20 Mar 2024 | 32.20 | 32.80 | 32.20 | 32.60 | 32.26 | - |
19 Mar 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 31.86 | - |
18 Mar 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 31.86 | - |
15 Mar 2024 | 32.00 | 32.60 | 32.00 | 32.20 | 31.86 | - |
14 Mar 2024 | 32.80 | 33.00 | 32.00 | 32.00 | 31.66 | - |
13 Mar 2024 | 33.20 | 33.20 | 32.80 | 32.80 | 32.45 | - |
12 Mar 2024 | 33.40 | 33.60 | 33.40 | 33.40 | 33.05 | - |
11 Mar 2024 | 33.00 | 33.40 | 32.80 | 33.40 | 33.05 | - |
08 Mar 2024 | 33.00 | 33.20 | 33.00 | 33.00 | 32.65 | - |
07 Mar 2024 | 32.60 | 33.20 | 32.60 | 33.00 | 32.65 | - |
06 Mar 2024 | 33.20 | 33.20 | 32.40 | 32.40 | 32.06 | - |
05 Mar 2024 | 32.20 | 33.20 | 32.20 | 33.20 | 32.85 | - |
04 Mar 2024 | 31.40 | 32.60 | 31.40 | 32.40 | 32.06 | - |
01 Mar 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 30.67 | - |
29 Feb 2024 | 30.60 | 31.60 | 30.60 | 31.20 | 30.87 | - |
28 Feb 2024 | 31.00 | 31.20 | 30.80 | 30.80 | 30.48 | - |
27 Feb 2024 | 30.40 | 31.00 | 30.40 | 30.80 | 30.48 | - |
26 Feb 2024 | 30.60 | 30.60 | 30.00 | 30.00 | 29.68 | - |
23 Feb 2024 | 30.60 | 30.80 | 30.60 | 30.80 | 30.48 | - |
22 Feb 2024 | 30.60 | 31.00 | 30.60 | 30.60 | 30.28 | - |
21 Feb 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 30.28 | - |
20 Feb 2024 | 31.00 | 31.00 | 30.80 | 31.00 | 30.67 | - |
19 Feb 2024 | 31.20 | 31.40 | 31.20 | 31.20 | 30.87 | - |
16 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
15 Feb 2024 | 31.00 | 31.20 | 31.00 | 31.00 | 30.67 | - |
14 Feb 2024 | 30.40 | 30.80 | 30.40 | 30.80 | 30.48 | - |
13 Feb 2024 | 31.40 | 31.40 | 30.20 | 30.20 | 29.88 | - |
12 Feb 2024 | 30.80 | 31.60 | 30.80 | 31.40 | 31.07 | - |
09 Feb 2024 | 30.60 | 30.80 | 30.60 | 30.80 | 30.48 | - |
08 Feb 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.08 | - |
07 Feb 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 30.28 | - |
06 Feb 2024 | 30.60 | 31.00 | 30.60 | 30.60 | 30.28 | - |
05 Feb 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 30.28 | - |
02 Feb 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 30.67 | - |
01 Feb 2024 | 31.40 | 31.40 | 30.60 | 30.80 | 30.48 | - |
31 Jan 2024 | 32.40 | 32.40 | 31.80 | 31.80 | 31.46 | - |
30 Jan 2024 | 32.40 | 32.60 | 32.40 | 32.40 | 32.06 | - |
29 Jan 2024 | 31.80 | 32.20 | 31.80 | 32.00 | 31.66 | - |
26 Jan 2024 | 31.80 | 32.00 | 31.80 | 31.80 | 31.46 | - |
25 Jan 2024 | 31.60 | 32.00 | 31.40 | 31.40 | 31.07 | - |
24 Jan 2024 | 31.20 | 31.60 | 31.00 | 31.60 | 31.27 | - |
23 Jan 2024 | 31.40 | 31.60 | 31.20 | 31.20 | 30.87 | - |
22 Jan 2024 | 31.00 | 31.60 | 31.00 | 31.20 | 30.87 | - |
19 Jan 2024 | 30.20 | 30.80 | 30.20 | 30.40 | 30.08 | - |
18 Jan 2024 | 30.60 | 30.80 | 30.00 | 30.00 | 29.68 | - |
17 Jan 2024 | 30.60 | 31.00 | 30.40 | 30.40 | 30.08 | - |
16 Jan 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 30.28 | - |
15 Jan 2024 | 31.00 | 31.20 | 31.00 | 31.00 | 30.67 | - |
12 Jan 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 30.67 | - |
11 Jan 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 30.87 | - |
10 Jan 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.27 | - |
09 Jan 2024 | 31.80 | 32.00 | 31.60 | 31.80 | 31.46 | - |
08 Jan 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.46 | - |
05 Jan 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 31.66 | - |
04 Jan 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 30.87 | - |
03 Jan 2024 | 31.40 | 31.40 | 31.00 | 31.00 | 30.67 | - |
02 Jan 2024 | 31.00 | 31.60 | 31.00 | 31.60 | 31.27 | - |
29 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |