Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
16 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
15 May 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
14 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
13 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
10 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
09 May 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
08 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
07 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
06 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
03 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
02 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
30 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
29 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
26 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
25 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
24 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
23 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
22 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
19 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
18 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
17 Apr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
16 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
15 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
12 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
11 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
10 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
09 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
08 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
05 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
04 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
03 Apr 2024 | 32.71 | 32.99 | 32.71 | 32.99 | 32.99 | 500 |
02 Apr 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
28 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
27 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
26 Mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
25 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
22 Mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
21 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
20 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
19 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
18 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
15 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
14 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
13 Mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
12 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
11 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
08 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
07 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
06 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
05 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
04 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
04 Mar 2024 | 0.1 Dividend | |||||
01 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | - |
29 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.92 | - |
28 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | - |
27 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.80 | - |
26 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | - |
23 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
21 Feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.35 | - |
20 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.75 | - |
19 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | - |
16 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | - |
15 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | - |
14 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | - |
13 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | - |
12 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.54 | - |
09 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | - |
08 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.14 | - |
07 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.31 | - |
06 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.60 | - |
05 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.93 | - |
02 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.00 | - |
01 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.31 | - |
31 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.81 | - |
30 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.12 | - |
29 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.81 | - |
26 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.11 | - |
25 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.06 | - |
24 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.03 | - |
23 Jan 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
22 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.75 | - |
19 Jan 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | - |
18 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.84 | - |
17 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.24 | - |
16 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.04 | - |
15 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.73 | - |
12 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.73 | - |
11 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.51 | - |
10 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.75 | - |
09 Jan 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.54 | - |
08 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
05 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.16 | - |
04 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.45 | - |
03 Jan 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.95 | - |
02 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.88 | - |
29 Dec 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 30.90 | - |
28 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.83 | - |
27 Dec 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |