Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 16 |
23 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 47 |
22 Apr 2024 | 33.15 | 33.35 | 33.15 | 33.35 | 33.35 | 171 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 19 |
11 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 3 |
10 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 8 |
09 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 6 |
08 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 60 |
05 Apr 2024 | 33.30 | 33.30 | 33.20 | 33.20 | 33.20 | 80 |
04 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 21 |
03 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 179 |
02 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 131 |
28 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 168 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 34.10 | 34.40 | 34.10 | 34.40 | 34.40 | 111 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 77 |
21 Mar 2024 | 0.81 Dividend | |||||
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 5 |
18 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 10 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 25 |
13 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 8 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 59 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 64 |
05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 64 |
04 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 41 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 404 |
28 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 61 |
27 Feb 2024 | 36.95 | 37.25 | 36.95 | 36.95 | 36.95 | 255 |
26 Feb 2024 | 37.65 | 37.75 | 37.65 | 37.65 | 37.65 | 163 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 71 |
20 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 109 |
19 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 39 |
16 Feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 80 |
15 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 14 |
14 Feb 2024 | 39.05 | 39.70 | 39.05 | 39.70 | 39.70 | 414 |
13 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 20 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 31 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 31 |
18 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 61 |
17 Jan 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1 |
16 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 93,688 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 42.65 | 42.70 | 42.65 | 42.70 | 42.70 | 6 |
11 Jan 2024 | 42.35 | 42.45 | 42.35 | 42.45 | 42.45 | 75 |
10 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 103 |
09 Jan 2024 | 42.15 | 42.15 | 41.75 | 41.75 | 41.75 | 51 |
08 Jan 2024 | 41.65 | 41.65 | 41.55 | 41.60 | 41.60 | 60 |
05 Jan 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 45 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1 |
02 Jan 2024 | 40.00 | 40.00 | 39.78 | 39.78 | 39.78 | 9 |
29 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 21 |
28 Dec 2023 | 39.25 | 39.25 | 39.17 | 39.17 | 39.17 | 110 |
27 Dec 2023 | 39.15 | 39.15 | 39.05 | 39.05 | 39.05 | 113 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 37.95 | 38.70 | 37.95 | 38.70 | 38.70 | 380 |
20 Dec 2023 | 38.20 | 38.35 | 38.20 | 38.35 | 38.35 | 290 |
19 Dec 2023 | 37.60 | 37.60 | 37.55 | 37.55 | 37.55 | 12 |
18 Dec 2023 | 37.30 | 37.30 | 36.90 | 36.90 | 36.90 | 302 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 9 |
13 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 26 |
12 Dec 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 81 |
11 Dec 2023 | 37.15 | 37.35 | 37.00 | 37.10 | 37.10 | 79 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |