Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 13 |
16 May 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
15 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
14 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
13 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
10 May 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
09 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
08 May 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
07 May 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
06 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
03 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
02 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
30 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
29 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
26 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
25 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
24 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
23 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
22 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
19 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
18 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
17 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
16 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
15 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
12 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
11 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
10 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
09 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
08 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
05 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
04 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
03 Apr 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
02 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
28 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
27 Mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
26 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
25 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
22 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
21 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
20 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
19 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
18 Mar 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
15 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
14 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
14 Mar 2024 | 0.08 Dividend | |||||
13 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.53 | - |
12 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.65 | - |
11 Mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.84 | - |
08 Mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.82 | - |
07 Mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.69 | - |
06 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.92 | - |
05 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.28 | - |
04 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.25 | - |
01 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.96 | - |
29 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.59 | - |
28 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.51 | - |
27 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.63 | - |
26 Feb 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.34 | - |
23 Feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.93 | - |
22 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.18 | - |
21 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.16 | - |
20 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.21 | - |
19 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.06 | - |
16 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.61 | - |
15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.48 | - |
14 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.24 | - |
13 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.40 | - |
12 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.62 | - |
09 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.03 | - |
08 Feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.56 | - |
07 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.72 | - |
06 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.89 | - |
05 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.44 | - |
02 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.41 | - |
01 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.60 | - |
31 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.38 | - |
30 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.01 | - |
29 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.23 | - |
26 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.05 | - |
25 Jan 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.02 | - |
24 Jan 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.72 | - |
23 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.68 | - |
22 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.64 | - |
19 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.70 | - |
18 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.84 | - |
17 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | - |
16 Jan 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.87 | - |
15 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.38 | - |
12 Jan 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.38 | - |
11 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.60 | - |
10 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.97 | - |
09 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.76 | - |
08 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.54 | - |
05 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.47 | - |
04 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.08 | - |
03 Jan 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.71 | - |
02 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.30 | - |
29 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.53 | - |
28 Dec 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.59 | - |
27 Dec 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |