Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - |
16 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
15 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
14 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
13 May 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - |
10 May 2024 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 15 |
09 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
08 May 2024 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | - |
07 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
06 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
03 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
02 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
30 Apr 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - |
29 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
26 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
25 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
24 Apr 2024 | 33.00 | 33.20 | 32.80 | 32.80 | 32.80 | - |
23 Apr 2024 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | - |
22 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
19 Apr 2024 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 9 |
18 Apr 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | - |
17 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
16 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
15 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
12 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
11 Apr 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - |
10 Apr 2024 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | - |
09 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
08 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
05 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
04 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
03 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
02 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
28 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
27 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
26 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
25 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
22 Mar 2024 | 33.00 | 33.00 | 32.60 | 32.80 | 32.80 | - |
21 Mar 2024 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | - |
20 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
19 Mar 2024 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 305 |
18 Mar 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - |
15 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
14 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
13 Mar 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - |
12 Mar 2024 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | - |
11 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
08 Mar 2024 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | - |
07 Mar 2024 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | - |
06 Mar 2024 | 32.20 | 32.40 | 32.00 | 32.20 | 32.20 | - |
05 Mar 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - |
04 Mar 2024 | 32.80 | 33.00 | 32.80 | 32.80 | 32.80 | - |
01 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
29 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
28 Feb 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - |
28 Feb 2024 | 0.2108 Dividend | |||||
27 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - |
26 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | - |
23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - |
22 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.18 | 40 |
21 Feb 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 33.78 | 50 |
20 Feb 2024 | 33.80 | 33.80 | 33.40 | 33.80 | 33.58 | 2,000 |
19 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.58 | - |
16 Feb 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 33.78 | 5 |
15 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
14 Feb 2024 | 33.00 | 33.60 | 33.00 | 33.60 | 33.38 | 100 |
13 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.18 | - |
12 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.58 | - |
09 Feb 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 33.38 | - |
08 Feb 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 32.79 | - |
07 Feb 2024 | 33.20 | 33.20 | 32.80 | 32.80 | 32.59 | - |
06 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | - |
05 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
02 Feb 2024 | 33.40 | 33.40 | 33.00 | 33.00 | 32.79 | - |
01 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
31 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | - |
30 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - |
29 Jan 2024 | 32.60 | 32.80 | 32.60 | 32.80 | 32.59 | - |
26 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | - |
25 Jan 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.99 | - |
24 Jan 2024 | 33.40 | 33.40 | 32.20 | 32.20 | 31.99 | - |
23 Jan 2024 | 33.20 | 33.40 | 33.20 | 33.40 | 33.18 | 65 |
22 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - |
19 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.39 | 10 |
18 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | - |
17 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
16 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.38 | - |
15 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
12 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
11 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.98 | - |
10 Jan 2024 | 33.60 | 34.00 | 33.60 | 34.00 | 33.78 | - |
09 Jan 2024 | 33.80 | 33.80 | 33.40 | 33.40 | 33.18 | - |
08 Jan 2024 | 33.60 | 34.40 | 33.40 | 33.40 | 33.18 | 200 |
05 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.78 | - |
04 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.18 | - |
03 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.57 | - |
02 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | 30 |
29 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.57 | 25 |
28 Dec 2023 | 35.40 | 36.20 | 34.80 | 34.80 | 34.57 | 337 |
28 Dec 2023 | 0.2108 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |