Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
10 May 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
09 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
08 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
07 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
06 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
03 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
02 May 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
01 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
30 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
29 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
26 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
25 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
24 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
23 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
22 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
19 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
18 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
17 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
16 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
15 Apr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
12 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
11 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
10 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
09 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
08 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
05 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
04 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
03 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
02 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
01 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
28 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
27 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
26 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
25 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
22 Mar 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
21 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
20 Mar 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
19 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
18 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
18 Mar 2024 | 0.084 Dividend | |||||
15 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.38 | - |
14 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.35 | - |
13 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.41 | - |
12 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.41 | - |
11 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.25 | - |
08 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.25 | - |
07 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.23 | - |
06 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.98 | - |
05 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.83 | - |
04 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.87 | - |
01 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.75 | - |
29 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.61 | - |
28 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.41 | - |
27 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.37 | - |
26 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.21 | - |
23 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.27 | - |
22 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.14 | - |
21 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.80 | - |
20 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.74 | - |
16 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.86 | - |
15 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.98 | - |
14 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.58 | - |
13 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | - |
12 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.70 | - |
09 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.59 | - |
08 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.55 | - |
07 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.53 | - |
06 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.40 | - |
05 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | - |
02 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.51 | - |
01 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.43 | - |
31 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.09 | - |
30 Jan 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.48 | - |
29 Jan 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.39 | - |
26 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.25 | - |
25 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.16 | - |
24 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
23 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.01 | - |
22 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.01 | - |
19 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.94 | - |
18 Jan 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.60 | - |
17 Jan 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.53 | - |
16 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.68 | - |
12 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.89 | - |
11 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.86 | - |
10 Jan 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.88 | - |
09 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.85 | - |
08 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 28.98 | - |
05 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.72 | - |
04 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.61 | - |
03 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.65 | - |
02 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.87 | - |
29 Dec 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.78 | - |
28 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.87 | - |
27 Dec 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.83 | - |
26 Dec 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.80 | - |
22 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.62 | - |
21 Dec 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.55 | - |
20 Dec 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |