Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
29 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
28 May 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
27 May 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
24 May 2024 | 31.97 | 32.19 | 31.97 | 32.19 | 32.19 | 600 |
23 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
22 May 2024 | 32.15 | 32.22 | 32.15 | 32.22 | 32.22 | 230 |
21 May 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
20 May 2024 | 33.51 | 33.58 | 33.33 | 33.33 | 33.33 | 900 |
17 May 2024 | 33.53 | 34.22 | 33.21 | 33.21 | 33.21 | 3,489 |
16 May 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
15 May 2024 | 33.21 | 33.24 | 33.21 | 33.24 | 33.24 | 61 |
14 May 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
13 May 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
10 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
09 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
08 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
07 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
06 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
03 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
02 May 2024 | 33.00 | 33.00 | 32.99 | 32.99 | 32.99 | 90 |
30 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
29 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
26 Apr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
25 Apr 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
24 Apr 2024 | 33.99 | 33.99 | 32.79 | 32.79 | 32.79 | 800 |
23 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
22 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
19 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
18 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
17 Apr 2024 | 36.50 | 36.70 | 36.50 | 36.70 | 36.70 | 50 |
16 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
15 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
12 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
11 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
10 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
09 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
08 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
05 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
04 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
03 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
02 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
28 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
27 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
26 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
25 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 80 |
22 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
21 Mar 2024 | 41.85 | 41.92 | 41.85 | 41.92 | 41.92 | 10 |
20 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
19 Mar 2024 | 41.98 | 42.32 | 41.98 | 42.32 | 42.32 | 23 |
18 Mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
15 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
14 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
13 Mar 2024 | 42.74 | 42.76 | 42.74 | 42.76 | 42.76 | 300 |
12 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
11 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
08 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
07 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
06 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
05 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
04 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
01 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
29 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
28 Feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
27 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
26 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
23 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
22 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
21 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
20 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
19 Feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
16 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
15 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
14 Feb 2024 | 43.60 | 43.85 | 43.60 | 43.85 | 43.85 | 12 |
13 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
12 Feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
09 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
08 Feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
07 Feb 2024 | 43.03 | 43.75 | 42.99 | 42.99 | 42.99 | 65 |
06 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
05 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
02 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
01 Feb 2024 | 44.84 | 45.53 | 44.20 | 44.20 | 44.20 | 250 |
31 Jan 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
30 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
29 Jan 2024 | 44.53 | 44.68 | 44.53 | 44.68 | 44.68 | 150 |
26 Jan 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
25 Jan 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
24 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
23 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
22 Jan 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
19 Jan 2024 | 46.05 | 46.80 | 46.05 | 46.80 | 46.80 | 200 |
18 Jan 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
17 Jan 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
16 Jan 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
15 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
12 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
11 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
10 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
09 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |