Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 33.10 | 33.15 | 33.10 | 33.15 | 33.15 | 300 |
23 May 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
22 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
21 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
20 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
17 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
16 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
15 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
14 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
13 May 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
10 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
09 May 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
08 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
07 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
06 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
03 May 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
02 May 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
30 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
29 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
26 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
25 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
24 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
23 Apr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
22 Apr 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
19 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
18 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
17 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
16 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
15 Apr 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
12 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
11 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
10 Apr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
09 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
08 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
05 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
04 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
03 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
02 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
28 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
27 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
26 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
25 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
22 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
21 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
20 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 18 |
19 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
18 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
15 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
14 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
14 Mar 2024 | 0.56 Dividend | |||||
13 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.44 | - |
12 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
11 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
08 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - |
07 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.06 | - |
06 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.06 | - |
05 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.06 | - |
04 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.06 | - |
01 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.47 | - |
29 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.88 | - |
28 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.28 | - |
27 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.08 | - |
26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.47 | - |
23 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.87 | - |
22 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.26 | - |
21 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.06 | - |
20 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - |
19 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - |
16 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.65 | - |
15 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.06 | - |
14 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.67 | - |
13 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - |
12 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - |
09 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.65 | - |
08 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - |
07 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.65 | - |
06 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.26 | - |
05 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
02 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
01 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.05 | - |
31 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.44 | - |
30 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | - |
29 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.83 | - |
26 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.03 | - |
25 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
24 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
23 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.05 | - |
22 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.85 | - |
19 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - |
18 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.85 | - |
17 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.64 | - |
16 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
15 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.65 | - |
12 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.65 | - |
11 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.23 | - |
10 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.82 | - |
09 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.21 | - |
08 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.82 | - |
05 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.82 | - |
04 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |