Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 150 |
28 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
27 May 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
24 May 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
23 May 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
22 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
21 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
20 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
17 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
16 May 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
15 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
14 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
13 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
10 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
09 May 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
08 May 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
07 May 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
06 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
03 May 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
02 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
30 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
29 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
26 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
25 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
25 Apr 2024 | 6.75 Dividend | |||||
24 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 25.71 | - |
23 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 24.92 | - |
22 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 25.42 | - |
19 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 25.66 | - |
18 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 25.82 | - |
17 Apr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 25.23 | - |
16 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 25.98 | - |
15 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 25.69 | - |
12 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 25.84 | - |
11 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 25.93 | - |
10 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 25.95 | - |
09 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 26.53 | - |
08 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 26.12 | - |
05 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 25.76 | - |
04 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 25.82 | - |
03 Apr 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 25.81 | - |
02 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 26.14 | - |
28 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 26.32 | - |
27 Mar 2024 | 34.24 | 34.24 | 34.21 | 34.21 | 27.10 | - |
26 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 27.18 | - |
25 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 27.56 | - |
22 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 28.01 | - |
21 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 27.53 | - |
20 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 27.75 | - |
19 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 27.51 | - |
18 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 27.78 | - |
15 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 27.48 | - |
14 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 27.22 | - |
13 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 27.33 | - |
12 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 26.75 | - |
11 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 27.06 | 150 |
08 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 26.72 | - |
07 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 26.93 | - |
06 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 26.44 | - |
05 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 26.68 | - |
04 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 26.99 | - |
01 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 26.49 | - |
29 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 26.65 | - |
28 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 26.59 | - |
27 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 26.58 | - |
26 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 26.43 | - |
23 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 26.22 | - |
22 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 26.00 | - |
21 Feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 26.12 | 1 |
20 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 25.85 | - |
19 Feb 2024 | 32.44 | 32.84 | 32.44 | 32.84 | 26.01 | 9 |
16 Feb 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 25.70 | - |
15 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 25.03 | - |
14 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 24.15 | - |
13 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 24.09 | - |
12 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 23.79 | - |
09 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 23.75 | - |
08 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 23.49 | - |
07 Feb 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 23.91 | - |
06 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 22.95 | - |
05 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 22.63 | - |
02 Feb 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 22.43 | - |
01 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 22.31 | - |
31 Jan 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 22.08 | - |
30 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 22.00 | - |
29 Jan 2024 | 28.09 | 28.09 | 28.07 | 28.07 | 22.23 | 3 |
26 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 22.22 | - |
25 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 21.84 | - |
24 Jan 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 21.62 | - |
23 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 21.58 | - |
22 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 21.60 | - |
19 Jan 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 21.91 | - |
18 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 22.11 | - |
17 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 22.83 | - |
16 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 22.87 | - |
15 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 22.95 | - |
12 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 22.95 | - |
11 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 23.29 | - |
10 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 23.96 | - |
09 Jan 2024 | 30.29 | 30.47 | 30.29 | 30.47 | 24.13 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |