Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
23 May 2024 | 33.81 | 33.81 | 33.66 | 33.66 | 33.66 | - |
22 May 2024 | 33.62 | 33.67 | 33.62 | 33.67 | 33.67 | - |
21 May 2024 | 32.71 | 33.18 | 32.71 | 33.18 | 33.18 | - |
20 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
17 May 2024 | 32.42 | 32.44 | 32.42 | 32.44 | 32.44 | - |
16 May 2024 | 32.33 | 32.33 | 32.25 | 32.25 | 32.25 | - |
15 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
14 May 2024 | 31.81 | 31.98 | 31.81 | 31.98 | 31.98 | - |
13 May 2024 | 31.78 | 31.78 | 31.76 | 31.76 | 31.76 | - |
10 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
09 May 2024 | 31.16 | 31.64 | 31.16 | 31.64 | 31.64 | - |
08 May 2024 | 31.11 | 31.45 | 31.11 | 31.45 | 31.45 | - |
07 May 2024 | 31.00 | 31.22 | 31.00 | 31.22 | 31.22 | - |
06 May 2024 | 31.41 | 31.41 | 30.96 | 30.96 | 30.96 | - |
03 May 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
02 May 2024 | 31.24 | 31.32 | 31.24 | 31.32 | 31.32 | - |
30 Apr 2024 | 29.68 | 31.67 | 29.68 | 31.67 | 31.67 | 114 |
29 Apr 2024 | 29.33 | 29.43 | 29.33 | 29.43 | 29.43 | - |
26 Apr 2024 | 29.37 | 29.56 | 29.37 | 29.56 | 29.56 | - |
25 Apr 2024 | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | - |
24 Apr 2024 | 29.67 | 29.74 | 29.42 | 29.42 | 29.42 | 23 |
23 Apr 2024 | 29.64 | 29.64 | 29.58 | 29.58 | 29.58 | - |
22 Apr 2024 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | - |
19 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
18 Apr 2024 | 29.17 | 29.17 | 29.08 | 29.08 | 29.08 | - |
17 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
16 Apr 2024 | 29.43 | 29.43 | 29.21 | 29.21 | 29.21 | - |
15 Apr 2024 | 29.72 | 29.88 | 29.72 | 29.72 | 29.72 | 1 |
12 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
11 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
10 Apr 2024 | 30.01 | 30.01 | 29.74 | 29.74 | 29.74 | - |
09 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
08 Apr 2024 | 30.00 | 30.00 | 29.94 | 29.94 | 29.94 | - |
05 Apr 2024 | 30.07 | 30.07 | 29.99 | 29.99 | 29.99 | - |
04 Apr 2024 | 30.23 | 30.23 | 30.19 | 30.19 | 30.19 | - |
03 Apr 2024 | 30.11 | 30.13 | 30.11 | 30.13 | 30.13 | - |
02 Apr 2024 | 30.58 | 30.58 | 30.35 | 30.35 | 30.35 | - |
28 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
27 Mar 2024 | 29.92 | 30.15 | 29.92 | 30.15 | 30.15 | - |
26 Mar 2024 | 30.00 | 30.00 | 29.92 | 29.92 | 29.92 | - |
25 Mar 2024 | 30.08 | 30.14 | 30.08 | 30.14 | 30.14 | - |
22 Mar 2024 | 30.63 | 30.63 | 30.44 | 30.44 | 30.44 | 79 |
21 Mar 2024 | 29.75 | 30.56 | 29.75 | 30.56 | 30.56 | - |
20 Mar 2024 | 29.90 | 29.90 | 29.89 | 29.89 | 29.89 | - |
19 Mar 2024 | 29.72 | 29.87 | 29.72 | 29.87 | 29.87 | - |
18 Mar 2024 | 29.96 | 29.96 | 29.85 | 29.85 | 29.85 | - |
15 Mar 2024 | 29.83 | 29.85 | 29.83 | 29.85 | 29.85 | - |
14 Mar 2024 | 29.76 | 29.78 | 29.76 | 29.78 | 29.78 | - |
13 Mar 2024 | 30.16 | 30.16 | 30.01 | 30.01 | 30.01 | - |
12 Mar 2024 | 30.22 | 30.22 | 30.13 | 30.13 | 30.13 | - |
11 Mar 2024 | 29.76 | 30.10 | 29.76 | 30.10 | 30.10 | - |
08 Mar 2024 | 29.80 | 29.83 | 29.80 | 29.83 | 29.83 | - |
07 Mar 2024 | 30.06 | 30.06 | 29.74 | 29.74 | 29.74 | - |
06 Mar 2024 | 29.98 | 30.25 | 29.98 | 30.25 | 30.25 | - |
05 Mar 2024 | 30.64 | 30.64 | 30.17 | 30.17 | 30.17 | - |
04 Mar 2024 | 29.85 | 30.51 | 29.85 | 30.51 | 30.51 | - |
01 Mar 2024 | 29.97 | 29.98 | 29.97 | 29.98 | 29.98 | - |
29 Feb 2024 | 29.61 | 29.84 | 29.61 | 29.84 | 29.84 | - |
28 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 29.95 | 30.01 | 29.95 | 30.01 | 29.73 | - |
26 Feb 2024 | 30.12 | 30.12 | 30.10 | 30.10 | 29.82 | - |
23 Feb 2024 | 30.17 | 30.17 | 30.05 | 30.05 | 29.77 | - |
22 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.73 | - |
21 Feb 2024 | 29.74 | 29.74 | 29.67 | 29.67 | 29.39 | - |
20 Feb 2024 | 29.57 | 29.60 | 29.57 | 29.60 | 29.32 | - |
19 Feb 2024 | 29.64 | 29.70 | 29.64 | 29.70 | 29.42 | - |
16 Feb 2024 | 29.84 | 29.84 | 29.76 | 29.76 | 29.48 | - |
15 Feb 2024 | 29.66 | 29.76 | 29.66 | 29.76 | 29.48 | - |
14 Feb 2024 | 29.30 | 29.44 | 29.30 | 29.44 | 29.17 | - |
13 Feb 2024 | 29.86 | 29.86 | 29.26 | 29.26 | 28.99 | - |
12 Feb 2024 | 29.66 | 29.84 | 29.66 | 29.84 | 29.56 | - |
09 Feb 2024 | 29.42 | 29.48 | 29.42 | 29.48 | 29.20 | - |
08 Feb 2024 | 29.52 | 29.52 | 29.49 | 29.49 | 29.21 | - |
07 Feb 2024 | 29.79 | 29.79 | 29.48 | 29.48 | 29.20 | - |
06 Feb 2024 | 29.86 | 29.86 | 29.80 | 29.80 | 29.52 | - |
05 Feb 2024 | 29.86 | 29.86 | 29.68 | 29.68 | 29.40 | - |
02 Feb 2024 | 29.65 | 29.69 | 29.65 | 29.69 | 29.41 | - |
01 Feb 2024 | 29.74 | 29.74 | 29.31 | 29.31 | 29.04 | - |
31 Jan 2024 | 30.71 | 30.71 | 30.25 | 30.25 | 29.97 | - |
30 Jan 2024 | 28.71 | 30.81 | 28.71 | 30.81 | 30.52 | - |
29 Jan 2024 | 28.34 | 28.78 | 28.34 | 28.78 | 28.51 | - |
26 Jan 2024 | 28.45 | 28.53 | 28.45 | 28.53 | 28.26 | - |
25 Jan 2024 | 27.87 | 28.60 | 27.87 | 28.60 | 28.33 | - |
24 Jan 2024 | 28.02 | 28.02 | 28.01 | 28.01 | 27.75 | - |
23 Jan 2024 | 28.33 | 28.33 | 28.12 | 28.12 | 27.86 | - |
22 Jan 2024 | 28.13 | 28.15 | 28.13 | 28.15 | 27.89 | - |
19 Jan 2024 | 27.75 | 27.76 | 27.75 | 27.76 | 27.50 | - |
18 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.19 | - |
17 Jan 2024 | 27.61 | 27.61 | 27.47 | 27.47 | 27.21 | - |
16 Jan 2024 | 27.76 | 27.87 | 27.76 | 27.87 | 27.61 | - |
15 Jan 2024 | 27.84 | 27.84 | 27.82 | 27.82 | 27.56 | - |
12 Jan 2024 | 27.91 | 28.08 | 27.91 | 28.08 | 27.82 | - |
11 Jan 2024 | 28.06 | 28.06 | 27.88 | 27.88 | 27.62 | - |
10 Jan 2024 | 28.04 | 28.04 | 27.77 | 27.77 | 27.51 | - |
09 Jan 2024 | 28.52 | 28.52 | 28.28 | 28.28 | 28.02 | - |
08 Jan 2024 | 27.93 | 28.40 | 27.93 | 28.40 | 28.14 | - |
05 Jan 2024 | 27.66 | 27.80 | 27.66 | 27.80 | 27.54 | - |
04 Jan 2024 | 27.84 | 27.84 | 27.53 | 27.53 | 27.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |