Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
23 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
22 May 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
21 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
20 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
17 May 2024 | 27.88 | 28.15 | 27.87 | 28.15 | 28.15 | 100 |
16 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
15 May 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
14 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
13 May 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
10 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
09 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
08 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
07 May 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
06 May 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
03 May 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
02 May 2024 | 29.17 | 29.17 | 29.16 | 29.16 | 29.16 | - |
30 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
29 Apr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
26 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
24 Apr 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
23 Apr 2024 | 26.27 | 26.45 | 26.27 | 26.45 | 26.45 | 26 |
22 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
19 Apr 2024 | 24.24 | 24.38 | 24.24 | 24.38 | 24.38 | 42 |
18 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
17 Apr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
16 Apr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
15 Apr 2024 | 23.07 | 23.23 | 23.07 | 23.23 | 23.23 | 25 |
12 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
11 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
10 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
09 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
08 Apr 2024 | 23.12 | 23.22 | 23.12 | 23.22 | 23.22 | 75 |
05 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
04 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
03 Apr 2024 | 23.23 | 23.23 | 23.00 | 23.00 | 23.00 | 45 |
02 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
28 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
27 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
26 Mar 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
25 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
22 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
21 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
20 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
19 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
18 Mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
15 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
14 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
14 Mar 2024 | 0.13 Dividend | |||||
13 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.77 | - |
12 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.20 | 10 |
11 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.79 | - |
08 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.68 | - |
07 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.74 | - |
06 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.24 | - |
05 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.72 | - |
04 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.35 | 33 |
01 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.40 | - |
29 Feb 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.32 | - |
28 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.77 | - |
27 Feb 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.89 | - |
26 Feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | - |
23 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.64 | - |
22 Feb 2024 | 27.21 | 27.22 | 26.67 | 26.67 | 26.54 | 300 |
21 Feb 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.74 | - |
20 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.66 | - |
19 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.70 | - |
16 Feb 2024 | 27.81 | 27.81 | 27.68 | 27.68 | 27.54 | 30 |
15 Feb 2024 | 32.58 | 32.85 | 32.58 | 32.83 | 32.67 | 300 |
14 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.50 | - |
13 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.57 | - |
12 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.98 | - |
09 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.65 | - |
08 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.91 | - |
07 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.64 | - |
06 Feb 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 31.25 | - |
05 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.42 | - |
02 Feb 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.87 | - |
01 Feb 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.30 | - |
31 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.40 | - |
30 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.73 | - |
29 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.33 | - |
26 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.09 | - |
25 Jan 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.21 | - |
24 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.30 | - |
23 Jan 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.20 | - |
22 Jan 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.90 | - |
19 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.71 | - |
18 Jan 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.80 | - |
17 Jan 2024 | 34.57 | 34.57 | 34.56 | 34.56 | 34.39 | 30 |
16 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.71 | - |
15 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.90 | - |
12 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.90 | - |
11 Jan 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.36 | - |
10 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.29 | - |
09 Jan 2024 | 35.70 | 35.70 | 35.53 | 35.53 | 35.35 | 250 |
08 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.86 | - |
05 Jan 2024 | 36.17 | 36.41 | 36.17 | 36.41 | 36.23 | 30 |
04 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |