Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 34.04 | 34.25 | 33.43 | 33.43 | 33.43 | 30 |
22 May 2024 | 33.86 | 33.93 | 33.73 | 33.74 | 33.74 | - |
21 May 2024 | 34.03 | 34.08 | 33.91 | 33.95 | 33.95 | - |
20 May 2024 | 33.78 | 34.05 | 33.72 | 33.91 | 33.91 | - |
17 May 2024 | 33.99 | 34.01 | 33.73 | 33.73 | 33.73 | - |
16 May 2024 | 34.05 | 34.12 | 33.93 | 34.04 | 34.04 | - |
15 May 2024 | 34.17 | 34.20 | 34.02 | 34.20 | 34.20 | - |
14 May 2024 | 33.98 | 33.98 | 33.85 | 33.85 | 33.85 | - |
13 May 2024 | 33.97 | 34.00 | 33.53 | 33.80 | 33.80 | - |
10 May 2024 | 34.06 | 34.06 | 33.93 | 33.94 | 33.94 | - |
09 May 2024 | 33.77 | 33.93 | 33.72 | 33.72 | 33.72 | - |
08 May 2024 | 33.23 | 33.71 | 33.13 | 33.71 | 33.71 | - |
07 May 2024 | 33.18 | 33.28 | 33.10 | 33.23 | 33.23 | - |
06 May 2024 | 32.90 | 33.13 | 32.83 | 33.13 | 33.13 | - |
03 May 2024 | 32.81 | 32.85 | 32.66 | 32.81 | 32.81 | - |
02 May 2024 | 32.20 | 33.07 | 32.18 | 32.95 | 32.95 | - |
30 Apr 2024 | 33.43 | 33.49 | 32.97 | 32.97 | 32.97 | - |
29 Apr 2024 | 33.08 | 33.47 | 32.99 | 33.47 | 33.47 | - |
26 Apr 2024 | 33.14 | 33.21 | 33.08 | 33.11 | 33.11 | - |
25 Apr 2024 | 32.96 | 32.97 | 32.83 | 32.97 | 32.97 | - |
24 Apr 2024 | 33.00 | 33.03 | 32.82 | 32.82 | 32.82 | - |
23 Apr 2024 | 32.77 | 32.91 | 32.66 | 32.91 | 32.91 | - |
22 Apr 2024 | 32.33 | 32.73 | 32.25 | 32.73 | 32.73 | - |
19 Apr 2024 | 32.37 | 32.68 | 31.78 | 32.62 | 32.62 | - |
18 Apr 2024 | 31.84 | 32.12 | 31.60 | 32.03 | 32.03 | - |
17 Apr 2024 | 31.95 | 32.08 | 31.74 | 31.74 | 31.74 | - |
16 Apr 2024 | 32.36 | 32.36 | 31.87 | 31.94 | 31.94 | - |
15 Apr 2024 | 32.32 | 32.54 | 32.21 | 32.37 | 32.37 | - |
12 Apr 2024 | 32.61 | 33.02 | 32.54 | 32.54 | 32.54 | - |
11 Apr 2024 | 32.55 | 32.61 | 32.32 | 32.32 | 32.32 | - |
10 Apr 2024 | 32.51 | 32.59 | 31.96 | 32.35 | 32.35 | - |
09 Apr 2024 | 32.86 | 32.89 | 32.68 | 32.68 | 32.68 | - |
08 Apr 2024 | 32.61 | 32.94 | 32.61 | 32.81 | 32.81 | - |
05 Apr 2024 | 32.82 | 32.82 | 32.77 | 32.77 | 32.77 | - |
04 Apr 2024 | 32.63 | 32.82 | 32.52 | 32.82 | 32.82 | - |
03 Apr 2024 | 32.63 | 32.75 | 32.63 | 32.70 | 32.70 | - |
02 Apr 2024 | 32.70 | 32.93 | 32.54 | 32.54 | 32.54 | - |
28 Mar 2024 | 32.31 | 32.56 | 32.31 | 32.56 | 32.56 | - |
27 Mar 2024 | 31.97 | 32.15 | 31.97 | 32.15 | 32.15 | - |
26 Mar 2024 | 31.95 | 32.05 | 31.95 | 32.05 | 32.05 | - |
25 Mar 2024 | 32.04 | 32.10 | 31.95 | 31.95 | 31.95 | - |
22 Mar 2024 | 32.07 | 32.21 | 31.91 | 31.92 | 31.92 | - |
21 Mar 2024 | 31.96 | 32.14 | 31.87 | 32.03 | 32.03 | - |
20 Mar 2024 | 32.08 | 32.13 | 31.93 | 31.93 | 31.93 | - |
19 Mar 2024 | 31.98 | 32.12 | 31.98 | 32.08 | 32.08 | - |
18 Mar 2024 | 32.15 | 32.15 | 31.89 | 31.89 | 31.89 | - |
15 Mar 2024 | 32.11 | 32.28 | 31.94 | 31.94 | 31.94 | - |
14 Mar 2024 | 32.29 | 32.40 | 31.84 | 31.84 | 31.84 | - |
14 Mar 2024 | 0.6675 Dividend | |||||
13 Mar 2024 | 32.55 | 32.75 | 32.46 | 32.75 | 32.08 | - |
12 Mar 2024 | 32.52 | 32.77 | 32.46 | 32.46 | 31.80 | - |
11 Mar 2024 | 32.25 | 32.38 | 32.24 | 32.37 | 31.71 | - |
08 Mar 2024 | 32.26 | 32.33 | 32.07 | 32.23 | 31.57 | - |
07 Mar 2024 | 32.08 | 32.41 | 31.96 | 32.37 | 31.71 | - |
06 Mar 2024 | 31.80 | 32.11 | 31.78 | 32.06 | 31.41 | - |
05 Mar 2024 | 31.61 | 31.85 | 31.61 | 31.85 | 31.20 | - |
04 Mar 2024 | 32.09 | 32.20 | 31.86 | 31.86 | 31.21 | - |
01 Mar 2024 | 32.08 | 32.26 | 32.02 | 32.16 | 31.50 | - |
29 Feb 2024 | 31.87 | 32.37 | 31.83 | 32.37 | 31.71 | - |
28 Feb 2024 | 32.00 | 32.00 | 31.82 | 31.82 | 31.17 | - |
27 Feb 2024 | 31.76 | 32.04 | 31.67 | 31.88 | 31.23 | - |
26 Feb 2024 | 31.78 | 31.78 | 31.59 | 31.59 | 30.95 | - |
23 Feb 2024 | 31.72 | 31.82 | 31.64 | 31.82 | 31.17 | - |
22 Feb 2024 | 31.43 | 31.54 | 31.36 | 31.54 | 30.90 | - |
21 Feb 2024 | 30.94 | 31.40 | 30.82 | 31.40 | 30.76 | - |
20 Feb 2024 | 31.24 | 31.31 | 31.00 | 31.29 | 30.65 | - |
19 Feb 2024 | 31.09 | 31.27 | 31.09 | 31.13 | 30.50 | - |
16 Feb 2024 | 31.31 | 31.56 | 31.16 | 31.56 | 30.92 | - |
15 Feb 2024 | 30.97 | 31.42 | 30.83 | 31.42 | 30.78 | - |
14 Feb 2024 | 30.80 | 31.02 | 30.80 | 30.86 | 30.23 | - |
13 Feb 2024 | 31.33 | 31.37 | 30.68 | 30.68 | 30.05 | - |
12 Feb 2024 | 30.92 | 31.40 | 30.87 | 31.40 | 30.76 | - |
09 Feb 2024 | 31.07 | 31.18 | 30.79 | 30.79 | 30.16 | 30 |
08 Feb 2024 | 31.09 | 31.17 | 30.96 | 30.96 | 30.33 | - |
07 Feb 2024 | 30.97 | 31.10 | 30.96 | 30.96 | 30.33 | - |
06 Feb 2024 | 31.02 | 31.25 | 31.02 | 31.15 | 30.52 | - |
05 Feb 2024 | 31.54 | 31.54 | 31.12 | 31.18 | 30.54 | - |
02 Feb 2024 | 31.58 | 31.58 | 31.38 | 31.39 | 30.75 | - |
01 Feb 2024 | 31.72 | 31.87 | 31.68 | 31.76 | 31.11 | - |
31 Jan 2024 | 31.95 | 31.96 | 31.58 | 31.72 | 31.07 | - |
30 Jan 2024 | 31.95 | 31.95 | 31.71 | 31.95 | 31.30 | - |
29 Jan 2024 | 31.82 | 31.86 | 31.80 | 31.80 | 31.15 | - |
26 Jan 2024 | 31.56 | 31.67 | 31.43 | 31.59 | 30.95 | - |
25 Jan 2024 | 31.23 | 31.53 | 31.23 | 31.47 | 30.83 | - |
24 Jan 2024 | 31.06 | 31.17 | 30.96 | 31.16 | 30.52 | - |
23 Jan 2024 | 30.80 | 31.14 | 30.76 | 31.12 | 30.49 | - |
22 Jan 2024 | 30.57 | 30.78 | 30.57 | 30.71 | 30.08 | - |
19 Jan 2024 | 30.76 | 30.81 | 30.71 | 30.74 | 30.11 | - |
18 Jan 2024 | 30.71 | 30.78 | 30.67 | 30.67 | 30.04 | - |
17 Jan 2024 | 31.04 | 31.04 | 30.59 | 30.59 | 29.97 | - |
16 Jan 2024 | 31.37 | 31.61 | 31.27 | 31.27 | 30.63 | - |
15 Jan 2024 | 31.23 | 31.34 | 31.14 | 31.14 | 30.51 | - |
12 Jan 2024 | 31.34 | 31.70 | 31.34 | 31.34 | 30.70 | - |
11 Jan 2024 | 31.17 | 31.34 | 30.95 | 30.95 | 30.32 | - |
10 Jan 2024 | 30.92 | 30.96 | 30.76 | 30.96 | 30.33 | - |
09 Jan 2024 | 31.16 | 31.39 | 30.75 | 30.75 | 30.12 | - |
08 Jan 2024 | 30.99 | 31.06 | 30.76 | 30.98 | 30.35 | 5 |
05 Jan 2024 | 31.40 | 31.42 | 31.29 | 31.29 | 30.65 | - |
04 Jan 2024 | 31.37 | 31.51 | 31.22 | 31.33 | 30.69 | - |
03 Jan 2024 | 31.04 | 31.35 | 30.95 | 31.35 | 30.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |