Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1,000 |
16 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
15 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
14 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
13 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
10 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
09 May 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
08 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
07 May 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
06 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
03 May 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
02 May 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
30 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
29 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
26 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
25 Apr 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
24 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
23 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
22 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
19 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
18 Apr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
17 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
16 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
15 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
12 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
11 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
10 Apr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
09 Apr 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
08 Apr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
05 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
04 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
03 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
02 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
28 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
28 Mar 2024 | 20 Dividend | |||||
27 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 10.27 | - |
26 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 10.49 | - |
25 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 10.28 | - |
22 Mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 10.24 | - |
21 Mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 10.19 | - |
20 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 9.96 | - |
19 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 10.11 | - |
18 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 9.95 | - |
15 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 9.72 | - |
14 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 9.55 | - |
13 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 9.49 | - |
12 Mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 9.49 | - |
11 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 9.68 | - |
08 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 10.08 | - |
07 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 10.07 | - |
06 Mar 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 9.46 | - |
05 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 8.91 | - |
04 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 8.73 | - |
01 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 8.77 | - |
29 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 8.57 | - |
28 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 8.64 | - |
27 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 8.71 | - |
26 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 8.43 | - |
23 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 8.03 | - |
22 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 8.17 | - |
21 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 8.06 | - |
20 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 8.02 | - |
19 Feb 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 7.86 | - |
16 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 7.90 | - |
15 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 7.77 | - |
14 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 7.57 | - |
13 Feb 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 7.64 | - |
12 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 7.56 | - |
09 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 7.44 | - |
08 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 7.20 | - |
07 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 7.41 | - |
06 Feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 7.23 | - |
05 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 7.21 | - |
02 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 7.06 | - |
01 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 6.99 | - |
31 Jan 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 7.09 | - |
30 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 7.08 | - |
29 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 7.02 | - |
26 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 6.90 | - |
25 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 6.84 | - |
24 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 6.91 | - |
23 Jan 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 6.88 | - |
22 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 6.86 | - |
19 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 6.67 | - |
18 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 6.70 | - |
17 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 6.79 | - |
16 Jan 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 6.85 | - |
15 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 6.90 | - |
12 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 6.90 | - |
11 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 6.94 | - |
10 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 6.82 | - |
09 Jan 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 6.87 | - |
08 Jan 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 7.05 | - |
05 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 6.90 | - |
04 Jan 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 6.76 | - |
03 Jan 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 6.69 | - |
02 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 6.62 | - |
29 Dec 2023 | 19.78 | 19.78 | 19.76 | 19.76 | 6.70 | - |
28 Dec 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 6.69 | - |
27 Dec 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 6.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |