Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
29 May 2024 | 55.90 | 55.90 | 55.49 | 55.49 | 55.49 | 610 |
28 May 2024 | 56.70 | 56.71 | 56.63 | 56.63 | 56.63 | 2,969 |
24 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
23 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 217 |
22 May 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
21 May 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
20 May 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
17 May 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 270 |
16 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 962 |
15 May 2024 | 57.83 | 58.00 | 57.83 | 58.00 | 58.00 | 1,724 |
14 May 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
13 May 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
10 May 2024 | 58.27 | 58.81 | 58.27 | 58.81 | 58.81 | 9,190 |
09 May 2024 | 58.12 | 60.05 | 58.12 | 60.05 | 60.05 | 1,210 |
08 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3,121 |
07 May 2024 | 53.92 | 54.20 | 53.92 | 54.20 | 54.20 | 258 |
06 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
03 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
02 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
01 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
30 Apr 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 347 |
29 Apr 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 527 |
26 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
25 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
24 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 115 |
23 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 142 |
22 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 109 |
19 Apr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 1,125 |
18 Apr 2024 | 51.48 | 51.68 | 50.25 | 50.25 | 50.25 | 2,149 |
17 Apr 2024 | 52.90 | 52.90 | 51.19 | 51.21 | 51.21 | 1,578 |
16 Apr 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 354 |
15 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
12 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 100 |
11 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
10 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 253 |
09 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
08 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
05 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1,600 |
04 Apr 2024 | 50.93 | 50.93 | 49.65 | 49.65 | 49.65 | 1,412 |
03 Apr 2024 | 48.60 | 51.75 | 48.60 | 51.22 | 51.22 | 1,837 |
02 Apr 2024 | 47.72 | 48.80 | 47.72 | 48.68 | 48.68 | 1,207 |
01 Apr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
28 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
27 Mar 2024 | 43.76 | 45.07 | 43.76 | 45.07 | 45.07 | 243 |
27 Mar 2024 | 0.15 Dividend | |||||
26 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.85 | - |
25 Mar 2024 | 42.06 | 43.00 | 42.06 | 43.00 | 42.85 | 659 |
22 Mar 2024 | 41.57 | 42.06 | 41.57 | 42.06 | 41.91 | 522 |
21 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.80 | 1,740 |
20 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.75 | - |
19 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.75 | 325 |
18 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.50 | - |
15 Mar 2024 | 41.13 | 41.13 | 40.64 | 40.64 | 40.50 | 332 |
14 Mar 2024 | 38.75 | 39.20 | 38.75 | 39.20 | 39.06 | 480 |
13 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.11 | 460 |
12 Mar 2024 | 41.50 | 41.50 | 40.97 | 41.00 | 40.86 | 3,811 |
11 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.80 | - |
08 Mar 2024 | 41.80 | 41.80 | 40.94 | 40.94 | 40.80 | 1,282 |
07 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.44 | 370 |
06 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.55 | - |
05 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.55 | 151 |
04 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
01 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
29 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
28 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
27 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
26 Feb 2024 | 40.97 | 41.05 | 40.97 | 41.05 | 40.90 | 200 |
23 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.92 | 123 |
22 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.61 | 123 |
21 Feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.30 | 168 |
20 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.83 | 101 |
16 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
14 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
13 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
12 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
09 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | 231 |
08 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.23 | 260 |
07 Feb 2024 | 39.86 | 39.90 | 39.86 | 39.90 | 39.76 | 605 |
06 Feb 2024 | 38.70 | 38.70 | 38.27 | 38.27 | 38.13 | 630 |
05 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.17 | 1,280 |
02 Feb 2024 | 35.13 | 35.15 | 35.13 | 35.15 | 35.03 | 677 |
01 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.40 | 150 |
31 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.46 | - |
30 Jan 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.46 | 336 |
29 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
26 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
25 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | - |
24 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.25 | 100 |
23 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
22 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
19 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | 365 |
18 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | 355 |
17 Jan 2024 | 33.00 | 33.00 | 32.78 | 33.00 | 32.88 | 380 |
16 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.38 | - |
12 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.38 | - |
11 Jan 2024 | 33.03 | 33.50 | 33.03 | 33.50 | 33.38 | 900 |
10 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.93 | 160 |
09 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |