Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
13 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
10 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
09 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
08 May 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
07 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
06 May 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
03 May 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
02 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
01 May 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
30 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
29 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
26 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
25 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
24 Apr 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
23 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
22 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
19 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
18 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
17 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
16 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
15 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
12 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
11 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
10 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
10 Apr 2024 | 0.003 Dividend | |||||
10 Apr 2024 | 0.167 Capital gain | |||||
09 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.14 | - |
08 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.16 | - |
05 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.09 | - |
04 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.87 | - |
03 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.25 | - |
02 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.22 | - |
01 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.46 | - |
28 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.61 | - |
27 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.41 | - |
26 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.02 | - |
25 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.98 | - |
22 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.99 | - |
21 Mar 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.25 | - |
20 Mar 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.92 | - |
19 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.49 | - |
18 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.32 | - |
15 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
14 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.21 | - |
13 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.41 | - |
12 Mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.27 | - |
11 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.15 | - |
08 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.09 | - |
07 Mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.06 | - |
06 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.78 | - |
05 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.68 | - |
04 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.71 | - |
01 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.79 | - |
29 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.70 | - |
28 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.51 | - |
27 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.56 | - |
26 Feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.37 | - |
23 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.49 | - |
22 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.47 | - |
21 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.19 | - |
20 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.10 | - |
16 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.24 | - |
15 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.39 | - |
14 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.98 | - |
13 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.65 | - |
12 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.22 | - |
09 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.97 | - |
08 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.93 | - |
07 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.81 | - |
06 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.70 | - |
05 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.59 | - |
02 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.87 | - |
01 Feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.93 | - |
31 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.66 | - |
30 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.12 | - |
29 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.89 | - |
26 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.77 | - |
25 Jan 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.53 | - |
24 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.26 | - |
23 Jan 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.28 | - |
22 Jan 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.26 | - |
19 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.10 | - |
18 Jan 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.71 | - |
17 Jan 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.66 | - |
16 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.89 | - |
12 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.07 | - |
11 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.12 | - |
10 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.21 | - |
09 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.24 | - |
08 Jan 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.47 | - |
05 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.24 | - |
04 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.09 | - |
03 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.24 | - |
02 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.56 | - |
29 Dec 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.47 | - |
28 Dec 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.60 | - |
28 Dec 2023 | 0.229 Dividend | |||||
28 Dec 2023 | 0.83 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |