Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
30 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
29 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
26 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
25 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
24 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
23 Apr 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 1,760 |
22 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
19 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
18 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
17 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
16 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
15 Apr 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 6,273 |
12 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
11 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
10 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
09 Apr 2024 | 43.20 | 44.20 | 44.20 | 43.20 | 43.20 | 8,694 |
08 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
05 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
04 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
03 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
02 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
28 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
27 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
26 Mar 2024 | 43.20 | 42.70 | 42.70 | 43.20 | 43.20 | 390,106 |
25 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
22 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
21 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,183 |
20 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
19 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
18 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 34,782 |
15 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,221 |
14 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 8,612 |
13 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
12 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
11 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 18,264 |
08 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
07 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 3,213 |
06 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 6,906 |
05 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,189 |
04 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 18,198 |
01 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 15,056 |
29 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
28 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
27 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
26 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
23 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
22 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
21 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
20 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
19 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
16 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
15 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
14 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
13 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
12 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
09 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
08 Feb 2024 | 44.00 | 44.08 | 44.00 | 44.00 | 44.00 | 72,000 |
07 Feb 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 318 |
06 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
05 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
02 Feb 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 665 |
01 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
31 Jan 2024 | 44.00 | 44.90 | 43.00 | 44.00 | 44.00 | 5,856 |
30 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
29 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
26 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
25 Jan 2024 | 44.00 | 43.53 | 43.53 | 44.00 | 44.00 | 193,675 |
24 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
23 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
22 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
19 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 13,300 |
18 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
17 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 3,341 |
16 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
15 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 8,264 |
12 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 553 |
11 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
10 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
09 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 23,142 |
08 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 3,540 |
05 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 59,402 |
04 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
04 Jan 2024 | 1.19 Dividend | |||||
03 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
02 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
29 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
28 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
27 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
22 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
21 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
20 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
19 Dec 2023 | 45.00 | 44.65 | 44.65 | 45.00 | 43.81 | 458,175 |
18 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
15 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
14 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
13 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
12 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
11 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
08 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |