Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 100 |
21 May 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 100 |
20 May 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 100 |
17 May 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 100 |
16 May 2024 | 39.00 | 39.00 | 37.25 | 37.25 | 37.25 | 300 |
15 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 100 |
14 May 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 100 |
13 May 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 100 |
10 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
09 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 100 |
08 May 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 100 |
07 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 100 |
06 May 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
03 May 2024 | 38.76 | 38.76 | 35.96 | 35.96 | 35.96 | 500 |
02 May 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 100 |
01 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
30 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
29 Apr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
26 Apr 2024 | 35.98 | 36.03 | 35.98 | 36.02 | 36.02 | 1,800 |
25 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
24 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 100 |
23 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
22 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
19 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
18 Apr 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
17 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
16 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
15 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
12 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
11 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 100 |
10 Apr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 100 |
09 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
08 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
05 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 100 |
04 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
03 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
02 Apr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 100 |
01 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
28 Mar 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
27 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
26 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
25 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 100 |
22 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 100 |
21 Mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
20 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 100 |
19 Mar 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
18 Mar 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
15 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
14 Mar 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
13 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
12 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
11 Mar 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
08 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
07 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 100 |
06 Mar 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 100 |
05 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
04 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
01 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
29 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
28 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
27 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
26 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
23 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
22 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 100 |
21 Feb 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
20 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
16 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 100 |
15 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 100 |
14 Feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 100 |
13 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
12 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
09 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 100 |
08 Feb 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 100 |
07 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
06 Feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
05 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
02 Feb 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
01 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
31 Jan 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
30 Jan 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
29 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
26 Jan 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
25 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
24 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 100 |
23 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
22 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
19 Jan 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
18 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 100 |
17 Jan 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
16 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
12 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
11 Jan 2024 | 33.01 | 33.03 | 33.01 | 33.03 | 33.03 | 700 |
10 Jan 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 100 |
09 Jan 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
08 Jan 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
05 Jan 2024 | 32.44 | 32.44 | 32.38 | 32.44 | 32.44 | 10,700 |
04 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
03 Jan 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
02 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
29 Dec 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |