Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 35.31 | 35.31 | 35.31 | 35.31 | - |
17 May 2024 | 36.06 | 36.06 | 36.04 | 36.04 | 36.04 | 5 |
16 May 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1 |
15 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2 |
14 May 2024 | 36.36 | 36.52 | 36.36 | 36.52 | 36.52 | 2 |
13 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
10 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
09 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
08 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 1 |
07 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1 |
06 May 2024 | 35.52 | 35.88 | 35.52 | 35.88 | 35.88 | 62 |
03 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
02 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
30 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
29 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
26 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
25 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
24 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
23 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1 |
22 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
19 Apr 2024 | 37.56 | 37.56 | 37.36 | 37.36 | 37.36 | 91 |
18 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 61 |
17 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 200 |
16 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 310 |
15 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
12 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 10 |
11 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 2 |
10 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
09 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1 |
08 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
05 Apr 2024 | 35.80 | 36.68 | 35.80 | 36.68 | 36.68 | 101 |
04 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 60 |
03 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 200 |
02 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 310 |
01 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
28 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
27 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
26 Mar 2024 | 33.86 | 35.44 | 33.86 | 35.36 | 35.36 | 64 |
25 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
22 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
21 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
20 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
19 Mar 2024 | 34.24 | 34.24 | 33.99 | 33.99 | 33.99 | 1,901 |
18 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
15 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
14 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
13 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
12 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
11 Mar 2024 | 32.71 | 32.79 | 32.71 | 32.79 | 32.79 | 60 |
08 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
07 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
06 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
05 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
04 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
01 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
01 Mar 2024 | 0.133767 Dividend | |||||
29 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
28 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | - |
27 Feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.57 | 1 |
26 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.92 | - |
23 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.92 | - |
22 Feb 2024 | 33.11 | 33.11 | 32.94 | 33.06 | 32.92 | 3 |
21 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.94 | - |
20 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.94 | - |
19 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.94 | 1 |
16 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.41 | - |
15 Feb 2024 | 32.97 | 33.55 | 32.97 | 33.55 | 33.41 | 2 |
14 Feb 2024 | 33.25 | 33.39 | 33.25 | 33.39 | 33.25 | 2 |
09 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.73 | - |
08 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.73 | 20 |
07 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | - |
06 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | - |
05 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | - |
02 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | - |
01 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.61 | 2 |
31 Jan 2024 | 32.18 | 32.18 | 31.98 | 31.98 | 31.85 | 9 |
30 Jan 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.03 | - |
29 Jan 2024 | 32.25 | 32.37 | 32.16 | 32.16 | 32.03 | 11 |
26 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.63 | - |
25 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.63 | - |
24 Jan 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.63 | 11 |
23 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | - |
22 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.97 | - |
19 Jan 2024 | 32.01 | 32.10 | 32.01 | 32.10 | 31.97 | 4 |
18 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.74 | - |
17 Jan 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.74 | - |
16 Jan 2024 | 30.81 | 30.90 | 30.81 | 30.87 | 30.74 | 2,688 |
15 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | - |
12 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | 1 |
11 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.33 | 5 |
10 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.42 | 200 |
09 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | - |
08 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | 5 |
05 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | - |
04 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | - |
03 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.38 | 1 |
02 Jan 2024 | 28.95 | 29.05 | 28.95 | 29.05 | 28.93 | 10 |
28 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.58 | - |
27 Dec 2023 | 27.93 | 27.93 | 27.69 | 27.69 | 27.58 | 6 |
26 Dec 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |