Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 150 |
21 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
20 May 2024 | 35.37 | 37.75 | 35.36 | 37.75 | 37.75 | 1,100 |
17 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
16 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
15 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
14 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
13 May 2024 | 37.89 | 37.90 | 37.00 | 37.90 | 37.90 | 1,100 |
10 May 2024 | 39.50 | 39.50 | 35.10 | 35.10 | 35.10 | 2,600 |
09 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 300 |
08 May 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 400 |
07 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
06 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 300 |
03 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 200 |
02 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
01 May 2024 | 41.52 | 41.52 | 40.00 | 40.00 | 40.00 | 500 |
30 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 200 |
29 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
26 Apr 2024 | 42.52 | 42.52 | 42.00 | 42.00 | 42.00 | 900 |
25 Apr 2024 | 43.20 | 43.20 | 42.52 | 42.52 | 42.52 | 400 |
24 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 200 |
23 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
22 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 100 |
19 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
18 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 100 |
17 Apr 2024 | 43.52 | 43.52 | 43.50 | 43.50 | 43.50 | 400 |
16 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 500 |
15 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
12 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1,600 |
11 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
10 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 200 |
09 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
08 Apr 2024 | 45.02 | 45.90 | 45.02 | 45.90 | 45.90 | 500 |
05 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
04 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
03 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 100 |
02 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
01 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
28 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
27 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
26 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
25 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
22 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
21 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
20 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
19 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
18 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 100 |
18 Mar 2024 | 0.5 Dividend | |||||
15 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.20 | - |
14 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.20 | 200 |
13 Mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.65 | - |
12 Mar 2024 | 46.01 | 46.01 | 45.16 | 45.16 | 44.65 | 400 |
11 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.50 | 100 |
08 Mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.50 | - |
07 Mar 2024 | 47.00 | 47.00 | 46.01 | 46.01 | 45.50 | 700 |
06 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
05 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
04 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
01 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
29 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
28 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
27 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
26 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
23 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
22 Feb 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 47.71 | 400 |
21 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | - |
20 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 200 |
16 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | - |
15 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | - |
14 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | 100 |
13 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.57 | - |
12 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.57 | 200 |
09 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
08 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
07 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
06 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
05 Feb 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.20 | 1,000 |
02 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
01 Feb 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
31 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
30 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
29 Jan 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.20 | 300 |
26 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | - |
25 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 200 |
24 Jan 2024 | 48.00 | 48.10 | 48.00 | 48.10 | 47.56 | 200 |
23 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 100 |
22 Jan 2024 | 48.01 | 48.50 | 48.01 | 48.50 | 47.96 | 200 |
19 Jan 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | - |
18 Jan 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | - |
17 Jan 2024 | 48.26 | 48.26 | 48.01 | 48.01 | 47.47 | 300 |
16 Jan 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | 500 |
12 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
11 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
10 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
09 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | 200 |
08 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
05 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
04 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
03 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
02 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |