Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
13 May 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
10 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
09 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
08 May 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
07 May 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
03 May 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
02 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
01 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
30 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
29 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
26 Apr 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
25 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
24 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
23 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
22 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
19 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.27 | 34.27 | 310 |
18 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.71 | 34.71 | 620 |
17 Apr 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
16 Apr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
15 Apr 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
12 Apr 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
11 Apr 2024 | 35.63 | 35.63 | 35.45 | 35.58 | 35.58 | 3,259 |
10 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
09 Apr 2024 | 35.97 | 35.99 | 35.72 | 35.81 | 35.81 | 2,700 |
08 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
05 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
04 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
03 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
02 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
28 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
27 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
26 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
25 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
22 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
21 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
20 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
19 Mar 2024 | 35.74 | 35.74 | 35.73 | 35.83 | 35.83 | 3,233 |
18 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
15 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
14 Mar 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
13 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
12 Mar 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
11 Mar 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
08 Mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
07 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
06 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
04 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
01 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
29 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
28 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
27 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
26 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
23 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
22 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.41 | 35.41 | 310 |
21 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
20 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
19 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
16 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
15 Feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
14 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.87 | 34.87 | 3,026 |
13 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
12 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
09 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
08 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
07 Feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
06 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
05 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
02 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
01 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
31 Jan 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
30 Jan 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
29 Jan 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
26 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
25 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
24 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
23 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
22 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
19 Jan 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
18 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
18 Jan 2024 | 0.1665 Dividend | |||||
17 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.30 | - |
16 Jan 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.58 | - |
15 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.59 | - |
12 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.60 | - |
11 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.32 | - |
10 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.43 | - |
09 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.32 | - |
08 Jan 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.05 | - |
05 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.90 | - |
04 Jan 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.03 | - |
03 Jan 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.99 | - |
02 Jan 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.27 | - |
29 Dec 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 33.74 | - |
28 Dec 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.71 | - |
27 Dec 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.58 | - |
22 Dec 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.38 | - |
21 Dec 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.26 | - |
20 Dec 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |