Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 114 |
22 May 2024 | 31.96 | 32.34 | 31.96 | 32.34 | 32.34 | 114 |
21 May 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
20 May 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
17 May 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
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 | 31.32 | 31.32 | 31.32 | 90 |
13 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
10 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
09 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
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 | 31.56 | 31.56 | 31.56 | 31.56 | 31.39 | - |
03 May 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.22 | - |
02 May 2024 | 31.80 | 31.82 | 31.80 | 31.82 | 31.65 | 34 |
30 Apr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.71 | - |
29 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.41 | - |
26 Apr 2024 | 31.56 | 31.66 | 31.40 | 31.66 | 31.49 | 565 |
25 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.97 | - |
24 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
23 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.09 | - |
22 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.61 | - |
19 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.10 | - |
18 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.30 | - |
17 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.33 | - |
16 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.33 | - |
15 Apr 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.12 | - |
12 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.18 | - |
11 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.14 | - |
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 | 30.86 | 30.86 | 30.70 | 275 |
05 Apr 2024 | 30.28 | 31.40 | 30.28 | 31.40 | 31.24 | 60 |
04 Apr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.28 | - |
03 Apr 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.17 | - |
02 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.19 | - |
28 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.82 | - |
27 Mar 2024 | 32.91 | 32.91 | 32.85 | 32.85 | 32.68 | 700 |
26 Mar 2024 | 32.94 | 32.94 | 32.79 | 32.79 | 32.62 | 150 |
25 Mar 2024 | 32.68 | 33.03 | 32.68 | 32.77 | 32.60 | 682 |
22 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.68 | - |
21 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.85 | - |
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 | 32.23 | 31.68 | 32.23 | 32.06 | 35 |
15 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.85 | - |
14 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.92 | - |
13 Mar 2024 | 31.94 | 32.01 | 31.02 | 31.02 | 30.86 | 250 |
12 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.21 | - |
11 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.79 | - |
08 Mar 2024 | 30.57 | 30.57 | 30.08 | 30.08 | 29.92 | 125 |
07 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.83 | - |
06 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.15 | - |
05 Mar 2024 | 30.85 | 31.22 | 30.85 | 31.22 | 31.06 | 380 |
04 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
01 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | - |
29 Feb 2024 | 30.23 | 30.88 | 30.23 | 30.88 | 30.72 | 500 |
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 | 29.50 | 29.50 | 29.50 | 29.50 | 29.35 | - |
23 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.89 | - |
22 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.97 | - |
21 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.97 | - |
20 Feb 2024 | 29.93 | 30.30 | 29.93 | 30.30 | 30.14 | 5,680 |
19 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.05 | - |
16 Feb 2024 | 30.20 | 30.20 | 30.03 | 30.03 | 29.87 | 530 |
15 Feb 2024 | 29.50 | 30.19 | 29.50 | 30.19 | 30.03 | 700 |
14 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.34 | - |
13 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.56 | - |
12 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.44 | - |
09 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.50 | - |
08 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.84 | - |
07 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.00 | - |
06 Feb 2024 | 29.04 | 29.67 | 29.04 | 29.67 | 29.51 | 40 |
05 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.95 | - |
02 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.25 | - |
01 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.17 | - |
31 Jan 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.08 | - |
30 Jan 2024 | 29.24 | 29.24 | 29.22 | 29.22 | 29.07 | 230 |
29 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.37 | - |
26 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.20 | - |
25 Jan 2024 | 29.22 | 29.87 | 29.22 | 29.87 | 29.71 | 70 |
24 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.10 | - |
23 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.79 | - |
22 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.21 | - |
19 Jan 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.61 | - |
18 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.54 | - |
17 Jan 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.99 | - |
16 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.16 | - |
15 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.34 | - |
12 Jan 2024 | 30.12 | 30.50 | 30.12 | 30.50 | 30.34 | 100 |
11 Jan 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.37 | - |
10 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.28 | - |
09 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.42 | - |
08 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.80 | - |
05 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.99 | - |
04 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.94 | - |
03 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |