Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 50 |
20 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
17 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
16 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
15 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
14 May 2024 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 50 |
13 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
10 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
09 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
08 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
07 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
06 May 2024 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 700 |
03 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
02 May 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
30 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
29 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
26 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
25 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
24 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
23 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
22 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
18 Apr 2024 | 38.40 | 38.40 | 37.40 | 37.40 | 37.40 | 290 |
17 Apr 2024 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 200 |
16 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
15 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
12 Apr 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 1,000 |
11 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
10 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
09 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
08 Apr 2024 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | 200 |
05 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
04 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
03 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
02 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
28 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
27 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
26 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
25 Mar 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 100 |
22 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
21 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
20 Mar 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 100 |
19 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
18 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
15 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
14 Mar 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | 800 |
13 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
12 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
11 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
08 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 70 |
07 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
06 Mar 2024 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 50 |
05 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
04 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
01 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
29 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
28 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
27 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
26 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
23 Feb 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 200 |
22 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
21 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
20 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
19 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
16 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
15 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
14 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
13 Feb 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 13 |
12 Feb 2024 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 13 |
09 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
08 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
07 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
06 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
05 Feb 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | 450 |
02 Feb 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 1 |
01 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
31 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
30 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
29 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3 |
26 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 450 |
25 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
24 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
23 Jan 2024 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 90 |
22 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
19 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
18 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
17 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
16 Jan 2024 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 92 |
15 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
12 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
11 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
10 Jan 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 4,709 |
09 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
08 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
05 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
04 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
04 Jan 2024 | 0.141032 Dividend | |||||
03 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | 28 |
02 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | - |
29 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |