Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1 |
21 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
20 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 100 |
17 May 2024 | 32.14 | 32.19 | 32.10 | 32.10 | 32.10 | 4,100 |
16 May 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
15 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 100 |
14 May 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 100 |
13 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 100 |
10 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 100 |
09 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 100 |
08 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 100 |
07 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 100 |
06 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 100 |
03 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
02 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
01 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
30 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
29 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
26 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
25 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
24 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 100 |
23 Apr 2024 | 30.30 | 30.33 | 30.30 | 30.33 | 30.33 | 1,100 |
22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
19 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
18 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
17 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 100 |
16 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
15 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 100 |
12 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
11 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
10 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 100 |
09 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
08 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 100 |
05 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
04 Apr 2024 | 31.33 | 31.33 | 30.60 | 30.60 | 30.60 | 200 |
03 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
02 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
01 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 100 |
28 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
27 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
26 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 100 |
25 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
22 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 100 |
21 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 100 |
20 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
19 Mar 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 300 |
18 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 100 |
18 Mar 2024 | 0.061 Dividend | |||||
15 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | - |
14 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.18 | 100 |
13 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.34 | 100 |
12 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.32 | - |
11 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 100 |
08 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 100 |
07 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.30 | 100 |
06 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.04 | 100 |
05 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.80 | 100 |
04 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.90 | 100 |
01 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | 100 |
29 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | 100 |
28 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.87 | 100 |
27 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.21 | 100 |
26 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | - |
23 Feb 2024 | 30.28 | 30.32 | 30.28 | 30.32 | 30.26 | 90,000 |
22 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.29 | 100 |
21 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.09 | 100 |
20 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | 100 |
16 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | - |
15 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.78 | - |
14 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | 100 |
13 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
12 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.52 | 100 |
09 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.42 | - |
08 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.25 | - |
07 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | 100 |
06 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.40 | 100 |
05 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.13 | 100 |
02 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.26 | 100 |
01 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | 100 |
31 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.00 | 100 |
30 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | 100 |
29 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | 100 |
26 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.92 | 100 |
25 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.69 | - |
24 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.60 | 100 |
23 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.29 | - |
22 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.40 | 100 |
19 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.48 | - |
18 Jan 2024 | 28.13 | 28.39 | 28.13 | 28.39 | 28.33 | 100 |
17 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.21 | 100 |
16 Jan 2024 | 28.62 | 28.62 | 28.53 | 28.53 | 28.48 | 100 |
12 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.99 | - |
11 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.84 | 100 |
10 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.79 | 100 |
09 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | - |
08 Jan 2024 | 29.04 | 29.10 | 29.04 | 29.10 | 29.04 | 300 |
05 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
04 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.59 | 100 |
03 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.44 | 100 |
02 Jan 2024 | 28.90 | 28.90 | 28.84 | 28.84 | 28.79 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |