Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
21 May 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
20 May 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
17 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
16 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
15 May 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
14 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
13 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
10 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
09 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
08 May 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
07 May 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
06 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
03 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
02 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
01 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
30 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
29 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
26 Apr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
25 Apr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
24 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
23 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
22 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
19 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
18 Apr 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
17 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
16 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
15 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
12 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
11 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
10 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
09 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
08 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
05 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
04 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
03 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
02 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
01 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
28 Mar 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
27 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
26 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
25 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
22 Mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
21 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
20 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
20 Mar 2024 | 0.155 Dividend | |||||
19 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.90 | - |
18 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.76 | - |
15 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.69 | - |
14 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.82 | - |
13 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.94 | - |
12 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.92 | - |
11 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.78 | - |
08 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.68 | - |
07 Mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.77 | - |
06 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.63 | - |
05 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.48 | - |
04 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.63 | - |
01 Mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.57 | - |
29 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.39 | - |
28 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.32 | - |
27 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.32 | - |
26 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.31 | - |
23 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.42 | - |
22 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.38 | - |
21 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.06 | - |
20 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.87 | - |
16 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.89 | - |
15 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.92 | - |
14 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.60 | - |
13 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.42 | - |
12 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.78 | - |
09 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.73 | - |
08 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.64 | - |
07 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.64 | - |
06 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.51 | - |
05 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.38 | - |
02 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.59 | - |
01 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.60 | - |
31 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.30 | - |
30 Jan 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.62 | - |
29 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.52 | - |
26 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.40 | - |
25 Jan 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.42 | - |
24 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.15 | - |
23 Jan 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.24 | - |
22 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.15 | - |
19 Jan 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.06 | - |
18 Jan 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.76 | - |
17 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.58 | - |
16 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.73 | - |
12 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.89 | - |
11 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.81 | - |
10 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.87 | - |
09 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.80 | - |
08 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.95 | - |
05 Jan 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.75 | - |
04 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.73 | - |
03 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.78 | - |
02 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |