Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 200 |
22 May 2024 | 36.30 | 36.85 | 36.30 | 36.85 | 36.85 | 170 |
21 May 2024 | 37.40 | 37.40 | 36.38 | 36.38 | 36.38 | 1 |
20 May 2024 | 36.86 | 37.40 | 36.86 | 37.40 | 37.40 | 20 |
17 May 2024 | 36.54 | 36.84 | 36.17 | 36.84 | 36.84 | 118 |
16 May 2024 | 37.96 | 37.96 | 36.76 | 36.76 | 36.76 | 463 |
15 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
14 May 2024 | 37.10 | 37.18 | 37.10 | 37.18 | 37.18 | 30 |
13 May 2024 | 37.98 | 37.98 | 37.44 | 37.44 | 37.44 | 43 |
10 May 2024 | 36.87 | 38.04 | 36.87 | 38.04 | 38.04 | 15 |
09 May 2024 | 35.95 | 36.60 | 35.95 | 36.60 | 36.60 | 20 |
08 May 2024 | 36.24 | 36.24 | 35.90 | 35.90 | 35.90 | 100 |
07 May 2024 | 32.31 | 36.17 | 32.31 | 36.17 | 36.17 | 49 |
06 May 2024 | 31.45 | 32.01 | 31.45 | 32.01 | 32.01 | 100 |
03 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
02 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
30 Apr 2024 | 33.13 | 33.24 | 33.13 | 33.24 | 33.24 | 50 |
29 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
26 Apr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
25 Apr 2024 | 30.24 | 32.31 | 30.24 | 32.31 | 32.31 | 150 |
24 Apr 2024 | 30.83 | 31.58 | 30.83 | 31.58 | 31.58 | 70 |
23 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
22 Apr 2024 | 30.17 | 30.17 | 29.89 | 29.89 | 29.89 | 370 |
19 Apr 2024 | 30.27 | 30.27 | 30.23 | 30.23 | 30.23 | 125 |
18 Apr 2024 | 31.64 | 31.64 | 30.83 | 30.83 | 30.83 | 162 |
17 Apr 2024 | 31.27 | 31.64 | 31.27 | 31.64 | 31.64 | 1 |
16 Apr 2024 | 31.82 | 31.90 | 31.82 | 31.90 | 31.90 | 50 |
15 Apr 2024 | 32.01 | 32.52 | 32.01 | 32.52 | 32.52 | 292 |
12 Apr 2024 | 33.22 | 33.22 | 33.02 | 33.02 | 33.02 | 300 |
11 Apr 2024 | 33.61 | 33.61 | 33.40 | 33.40 | 33.40 | 50 |
10 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
09 Apr 2024 | 32.28 | 33.66 | 32.28 | 33.66 | 33.66 | 100 |
08 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
05 Apr 2024 | 31.10 | 31.69 | 31.10 | 31.69 | 31.69 | 5 |
04 Apr 2024 | 31.60 | 31.75 | 31.42 | 31.75 | 31.75 | 70 |
03 Apr 2024 | 31.38 | 31.67 | 31.37 | 31.67 | 31.67 | 115 |
02 Apr 2024 | 31.59 | 31.59 | 31.49 | 31.49 | 31.49 | 100 |
28 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
27 Mar 2024 | 31.28 | 31.28 | 31.24 | 31.24 | 31.24 | 100 |
26 Mar 2024 | 30.75 | 31.70 | 30.75 | 31.70 | 31.70 | 40 |
25 Mar 2024 | 31.16 | 31.16 | 30.81 | 30.81 | 30.81 | 191 |
22 Mar 2024 | 31.90 | 31.90 | 31.70 | 31.70 | 31.70 | 1,655 |
21 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
20 Mar 2024 | 31.47 | 31.52 | 31.47 | 31.52 | 31.52 | 3 |
19 Mar 2024 | 32.01 | 32.01 | 31.38 | 31.38 | 31.38 | 16 |
18 Mar 2024 | 32.26 | 32.27 | 32.26 | 32.27 | 32.27 | 15 |
15 Mar 2024 | 33.85 | 33.85 | 31.85 | 31.95 | 31.95 | 491 |
14 Mar 2024 | 34.94 | 34.94 | 33.91 | 33.91 | 33.91 | 350 |
13 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
12 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
11 Mar 2024 | 33.90 | 33.90 | 33.54 | 33.54 | 33.54 | 70 |
08 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 4 |
07 Mar 2024 | 33.60 | 34.73 | 33.60 | 34.73 | 34.73 | 110 |
06 Mar 2024 | 33.22 | 33.74 | 33.22 | 33.74 | 33.74 | 175 |
05 Mar 2024 | 33.19 | 33.19 | 33.09 | 33.09 | 33.09 | 130 |
04 Mar 2024 | 34.10 | 34.10 | 33.81 | 33.81 | 33.81 | 52 |
01 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
29 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
28 Feb 2024 | 34.49 | 34.49 | 33.20 | 33.20 | 33.20 | 50 |
27 Feb 2024 | 33.09 | 34.42 | 33.09 | 34.42 | 34.42 | 80 |
26 Feb 2024 | 32.78 | 33.05 | 32.78 | 33.05 | 33.05 | 630 |
26 Feb 2024 | 0.35 Dividend | |||||
23 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.36 | - |
22 Feb 2024 | 33.54 | 34.12 | 33.54 | 33.77 | 33.42 | 63 |
21 Feb 2024 | 32.51 | 32.78 | 32.51 | 32.78 | 32.44 | 5 |
20 Feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.59 | - |
19 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.81 | 1,010 |
16 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.30 | - |
15 Feb 2024 | 33.30 | 33.54 | 33.30 | 33.33 | 32.98 | 78 |
14 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.22 | - |
13 Feb 2024 | 33.94 | 33.94 | 33.11 | 33.11 | 32.77 | 15 |
12 Feb 2024 | 33.65 | 33.99 | 33.65 | 33.99 | 33.64 | 15 |
09 Feb 2024 | 33.10 | 33.70 | 33.10 | 33.70 | 33.35 | 40 |
08 Feb 2024 | 32.12 | 33.28 | 32.12 | 33.28 | 32.93 | 669 |
07 Feb 2024 | 33.44 | 33.44 | 31.85 | 32.01 | 31.68 | 180 |
06 Feb 2024 | 33.13 | 34.69 | 33.13 | 34.00 | 33.65 | 170 |
05 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.30 | - |
02 Feb 2024 | 33.47 | 33.67 | 33.47 | 33.67 | 33.32 | 300 |
01 Feb 2024 | 33.60 | 33.99 | 33.60 | 33.99 | 33.63 | 51 |
31 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.38 | - |
30 Jan 2024 | 33.74 | 34.03 | 33.74 | 34.03 | 33.67 | 60 |
29 Jan 2024 | 34.24 | 34.24 | 33.47 | 33.47 | 33.13 | 100 |
26 Jan 2024 | 33.92 | 34.26 | 33.92 | 34.26 | 33.90 | 300 |
25 Jan 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.76 | - |
24 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.15 | - |
23 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.33 | - |
22 Jan 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.46 | - |
19 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.16 | 2 |
18 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.56 | - |
17 Jan 2024 | 32.92 | 32.92 | 32.84 | 32.84 | 32.50 | 5 |
16 Jan 2024 | 33.60 | 33.61 | 33.60 | 33.61 | 33.26 | 205 |
15 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.15 | - |
12 Jan 2024 | 34.65 | 34.65 | 34.34 | 34.51 | 34.15 | 157 |
11 Jan 2024 | 35.00 | 35.00 | 34.56 | 34.63 | 34.27 | 5,550 |
10 Jan 2024 | 35.08 | 35.08 | 34.44 | 34.44 | 34.08 | 160 |
09 Jan 2024 | 35.55 | 35.55 | 35.20 | 35.20 | 34.83 | 50 |
08 Jan 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.64 | - |
05 Jan 2024 | 34.54 | 34.56 | 34.54 | 34.56 | 34.20 | 60 |
04 Jan 2024 | 35.51 | 35.51 | 34.78 | 34.78 | 34.42 | 100 |
03 Jan 2024 | 36.60 | 36.60 | 35.53 | 35.53 | 35.16 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |