Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 63 |
30 May 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 26 |
29 May 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
28 May 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 9 |
24 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 2 |
23 May 2024 | 46.88 | 47.37 | 46.88 | 47.11 | 47.11 | 158 |
22 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
21 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
20 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
17 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 6 |
16 May 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
15 May 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
14 May 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
13 May 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
10 May 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
09 May 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 34 |
08 May 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
07 May 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
03 May 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 100 |
02 May 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
01 May 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
30 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 20 |
29 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
26 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 25 |
25 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 3 |
24 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
23 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1 |
22 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
19 Apr 2024 | 47.10 | 47.38 | 47.10 | 47.38 | 47.38 | 264 |
18 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 3 |
17 Apr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
16 Apr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 99 |
15 Apr 2024 | 47.37 | 47.56 | 47.33 | 47.33 | 47.33 | 407 |
12 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
12 Apr 2024 | 0.15 Dividend | |||||
11 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.12 | - |
10 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.12 | - |
09 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.12 | - |
08 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.12 | - |
05 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.12 | - |
04 Apr 2024 | 45.92 | 46.27 | 45.92 | 46.27 | 46.12 | 200 |
03 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.38 | 100 |
02 Apr 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.38 | - |
28 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.38 | - |
27 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.38 | - |
26 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.38 | - |
25 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.38 | - |
22 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.38 | - |
21 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.38 | 100 |
20 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.40 | - |
19 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.40 | - |
18 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.40 | - |
15 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.40 | 100 |
14 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.80 | 100 |
13 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.59 | - |
12 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.59 | - |
11 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.59 | 14 |
08 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.02 | 187 |
07 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.53 | 500 |
06 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.99 | 16 |
05 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.77 | 18 |
04 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
01 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
29 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
28 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
27 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
26 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
23 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
22 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
21 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
20 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
19 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
16 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | - |
15 Feb 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.26 | 27 |
14 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | - |
13 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | - |
12 Feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | 500 |
09 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.44 | 500 |
08 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.90 | - |
07 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.90 | - |
06 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.90 | - |
05 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.90 | - |
02 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.90 | - |
01 Feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.90 | - |
31 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.90 | 100 |
30 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.45 | - |
29 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.45 | 5 |
26 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.79 | - |
25 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.79 | - |
24 Jan 2024 | 37.15 | 37.15 | 36.91 | 36.91 | 36.79 | 2 |
23 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.09 | - |
22 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.09 | - |
19 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.09 | - |
18 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.09 | - |
17 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.09 | - |
16 Jan 2024 | 36.37 | 36.38 | 36.10 | 36.21 | 36.09 | 122 |
15 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.28 | - |
12 Jan 2024 | 37.51 | 37.51 | 37.40 | 37.40 | 37.28 | 30 |
11 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.28 | 5 |
11 Jan 2024 | 0.15 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |