Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 691 |
20 May 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
20 May 2024 | 0.1 Dividend | |||||
17 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.85 | - |
16 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.85 | - |
15 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.85 | - |
14 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.85 | - |
13 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.36 | - |
10 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.36 | - |
09 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.32 | - |
08 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.61 | - |
07 May 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.27 | - |
06 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.74 | - |
03 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.25 | - |
02 May 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.47 | - |
30 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.72 | - |
29 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.10 | - |
26 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | - |
25 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | - |
24 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.73 | - |
23 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.73 | - |
22 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.37 | - |
19 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.37 | - |
18 Apr 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.40 | - |
17 Apr 2024 | 34.20 | 34.85 | 34.20 | 34.49 | 34.40 | 691 |
16 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | - |
15 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | - |
12 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.66 | - |
11 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.66 | - |
10 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.66 | - |
09 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.66 | - |
08 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.66 | - |
05 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.66 | - |
04 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.06 | - |
03 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.61 | - |
02 Apr 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.25 | - |
28 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.56 | - |
27 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.07 | - |
26 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.07 | - |
25 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.82 | - |
22 Mar 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.76 | - |
21 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.45 | - |
20 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.43 | - |
19 Mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.43 | - |
18 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.87 | - |
15 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.65 | - |
14 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.65 | - |
13 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.32 | - |
12 Mar 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.66 | - |
11 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | - |
08 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | - |
07 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | - |
06 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | - |
05 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | - |
04 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | - |
04 Mar 2024 | 0.1 Dividend | |||||
01 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.74 | - |
29 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.22 | - |
28 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.22 | - |
27 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.13 | - |
26 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.04 | - |
23 Feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.24 | - |
22 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | - |
21 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.77 | - |
20 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | - |
19 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | - |
16 Feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | - |
15 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | - |
14 Feb 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.26 | - |
13 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.37 | - |
12 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | - |
09 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.29 | - |
08 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.26 | - |
07 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.26 | - |
06 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | - |
05 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.39 | - |
02 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.46 | - |
01 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.77 | - |
31 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.05 | - |
30 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.05 | - |
29 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.72 | - |
26 Jan 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.04 | - |
25 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.99 | - |
24 Jan 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.97 | - |
23 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.33 | - |
22 Jan 2024 | 24.86 | 25.50 | 24.86 | 25.50 | 25.33 | 40 |
19 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.25 | - |
18 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.25 | - |
17 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.69 | - |
16 Jan 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.49 | - |
15 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | - |
12 Jan 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | - |
11 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.78 | - |
10 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.78 | - |
09 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.78 | - |
08 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.78 | - |
05 Jan 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.65 | - |
04 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.93 | - |
03 Jan 2024 | 30.67 | 30.67 | 29.38 | 29.38 | 29.18 | 5 |
02 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |