Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 44 |
27 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
24 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
23 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
22 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
21 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
20 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
17 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
16 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
15 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
14 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
13 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
10 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
09 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
09 May 2024 | 0.166 Dividend | |||||
08 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.51 | - |
07 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.55 | - |
06 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.37 | - |
03 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.22 | - |
02 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.63 | - |
30 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.73 | - |
29 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.41 | - |
26 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.39 | - |
25 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.95 | - |
24 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
23 Apr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.11 | - |
22 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.57 | - |
19 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
18 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.28 | - |
17 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.35 | - |
16 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.33 | - |
15 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.10 | - |
12 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.18 | - |
11 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
10 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.86 | - |
09 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.82 | - |
08 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.74 | - |
05 Apr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | - |
04 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.30 | - |
03 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.17 | - |
02 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.45 | - |
28 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.81 | - |
27 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.74 | - |
26 Mar 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.77 | - |
25 Mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.51 | - |
22 Mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.71 | - |
21 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.86 | - |
20 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.10 | - |
19 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.00 | - |
18 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.51 | - |
15 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.83 | - |
14 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.93 | - |
13 Mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.40 | - |
12 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.21 | - |
11 Mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.78 | - |
08 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.43 | - |
07 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
06 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
05 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.75 | - |
04 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.17 | - |
01 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | - |
29 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.06 | - |
28 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.74 | - |
27 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | - |
26 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.34 | - |
23 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.89 | - |
22 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.96 | - |
21 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.98 | - |
20 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.76 | - |
19 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | - |
16 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.08 | - |
15 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.35 | - |
14 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.35 | - |
13 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.56 | - |
12 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.45 | - |
09 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.51 | - |
08 Feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.83 | - |
07 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.99 | - |
06 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.90 | - |
05 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.95 | - |
02 Feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.26 | - |
01 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.14 | - |
31 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.08 | - |
30 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.10 | - |
29 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.38 | - |
26 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.14 | - |
25 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.07 | - |
24 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.10 | - |
23 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.80 | - |
22 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.24 | - |
19 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.60 | - |
18 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.54 | - |
17 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.97 | - |
16 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.17 | - |
15 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.94 | - |
12 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.94 | - |
11 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.38 | - |
10 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.29 | - |
09 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.43 | - |
08 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |