Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 35.88 | 36.41 | 35.88 | 36.32 | 36.32 | 400 |
02 May 2024 | 36.50 | 36.50 | 36.49 | 36.49 | 36.49 | 40 |
30 Apr 2024 | 37.76 | 37.76 | 37.48 | 37.48 | 37.48 | - |
29 Apr 2024 | 36.96 | 37.94 | 36.96 | 37.94 | 37.94 | 410 |
26 Apr 2024 | 36.30 | 37.22 | 36.30 | 37.22 | 37.22 | - |
25 Apr 2024 | 36.76 | 36.76 | 36.52 | 36.52 | 36.52 | - |
24 Apr 2024 | 36.43 | 37.26 | 36.43 | 37.26 | 37.26 | - |
23 Apr 2024 | 37.39 | 37.39 | 36.78 | 36.78 | 36.78 | - |
22 Apr 2024 | 37.76 | 38.12 | 37.76 | 38.12 | 38.12 | - |
19 Apr 2024 | 37.38 | 37.95 | 37.38 | 37.95 | 37.95 | - |
18 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
17 Apr 2024 | 37.96 | 39.03 | 37.90 | 37.90 | 37.90 | 250 |
16 Apr 2024 | 37.92 | 38.31 | 37.92 | 38.31 | 38.31 | - |
15 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
12 Apr 2024 | 38.96 | 39.11 | 38.96 | 39.11 | 39.11 | 11 |
11 Apr 2024 | 38.10 | 38.92 | 38.10 | 38.92 | 38.92 | 60 |
10 Apr 2024 | 38.90 | 38.90 | 38.48 | 38.48 | 38.48 | - |
09 Apr 2024 | 39.19 | 39.24 | 39.19 | 39.24 | 39.24 | - |
08 Apr 2024 | 39.08 | 39.77 | 39.08 | 39.77 | 39.77 | 40 |
05 Apr 2024 | 39.03 | 39.44 | 39.03 | 39.44 | 39.44 | - |
04 Apr 2024 | 41.21 | 41.21 | 39.66 | 39.66 | 39.66 | 15 |
03 Apr 2024 | 42.26 | 43.27 | 41.47 | 41.47 | 41.47 | 108 |
02 Apr 2024 | 43.72 | 43.72 | 42.25 | 42.72 | 42.72 | 1,300 |
28 Mar 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | - |
27 Mar 2024 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | - |
26 Mar 2024 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | - |
25 Mar 2024 | 43.00 | 43.00 | 41.80 | 41.80 | 41.80 | - |
22 Mar 2024 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 50 |
21 Mar 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | - |
20 Mar 2024 | 42.40 | 43.20 | 42.00 | 43.20 | 43.20 | 44 |
19 Mar 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - |
18 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
15 Mar 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | - |
14 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
13 Mar 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 1 |
12 Mar 2024 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | - |
11 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
08 Mar 2024 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - |
07 Mar 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 780 |
07 Mar 2024 | 0.35 Dividend | |||||
06 Mar 2024 | 43.60 | 44.40 | 42.80 | 42.80 | 42.45 | 50 |
05 Mar 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.44 | - |
04 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | 112 |
01 Mar 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.05 | - |
29 Feb 2024 | 42.20 | 43.60 | 42.20 | 43.60 | 43.24 | - |
28 Feb 2024 | 43.40 | 43.80 | 43.40 | 43.80 | 43.44 | 35 |
27 Feb 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.24 | - |
26 Feb 2024 | 45.20 | 45.20 | 44.20 | 44.20 | 43.84 | 171 |
23 Feb 2024 | 43.80 | 45.00 | 43.80 | 44.80 | 44.43 | 135 |
22 Feb 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 43.64 | - |
21 Feb 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 42.65 | 15 |
20 Feb 2024 | 42.20 | 43.00 | 41.80 | 43.00 | 42.65 | 10 |
19 Feb 2024 | 42.20 | 42.40 | 42.20 | 42.40 | 42.05 | - |
16 Feb 2024 | 41.60 | 42.60 | 41.60 | 42.40 | 42.05 | 930 |
15 Feb 2024 | 40.80 | 42.00 | 40.80 | 42.00 | 41.66 | - |
14 Feb 2024 | 39.60 | 41.20 | 39.60 | 41.20 | 40.86 | 120 |
13 Feb 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.28 | - |
12 Feb 2024 | 38.40 | 40.20 | 38.40 | 40.20 | 39.87 | - |
09 Feb 2024 | 39.40 | 40.40 | 38.20 | 38.80 | 38.48 | 2,701 |
08 Feb 2024 | 37.00 | 39.80 | 37.00 | 39.80 | 39.47 | 70 |
07 Feb 2024 | 37.80 | 38.60 | 37.40 | 37.40 | 37.09 | 2,681 |
06 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | 205 |
05 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.30 | - |
02 Feb 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 36.70 | - |
01 Feb 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.30 | - |
31 Jan 2024 | 36.20 | 36.20 | 35.80 | 35.80 | 35.51 | - |
30 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | - |
29 Jan 2024 | 35.60 | 36.20 | 35.60 | 36.20 | 35.90 | - |
26 Jan 2024 | 34.80 | 35.80 | 34.80 | 35.80 | 35.51 | - |
25 Jan 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 34.91 | - |
24 Jan 2024 | 34.40 | 35.00 | 34.40 | 34.40 | 34.12 | 100 |
23 Jan 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.32 | - |
22 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | - |
19 Jan 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 33.13 | - |
18 Jan 2024 | 32.60 | 32.80 | 32.60 | 32.80 | 32.53 | - |
17 Jan 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.33 | - |
16 Jan 2024 | 32.20 | 33.40 | 32.00 | 33.40 | 33.13 | 2,940 |
15 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | - |
12 Jan 2024 | 33.60 | 33.60 | 33.00 | 33.00 | 32.73 | - |
11 Jan 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 33.72 | - |
10 Jan 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 33.72 | - |
09 Jan 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 33.72 | - |
08 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | 50 |
05 Jan 2024 | 33.40 | 34.00 | 33.40 | 34.00 | 33.72 | - |
04 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | - |
03 Jan 2024 | 34.40 | 34.40 | 33.60 | 33.60 | 33.33 | - |
02 Jan 2024 | 33.40 | 34.60 | 33.40 | 34.60 | 34.32 | - |
29 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | - |
28 Dec 2023 | 33.20 | 33.40 | 33.20 | 33.40 | 33.13 | - |
27 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | - |
22 Dec 2023 | 33.40 | 33.60 | 33.40 | 33.60 | 33.33 | - |
21 Dec 2023 | 33.20 | 33.80 | 33.20 | 33.80 | 33.52 | - |
20 Dec 2023 | 33.20 | 34.20 | 33.20 | 33.40 | 33.13 | 2,950 |
19 Dec 2023 | 32.40 | 33.40 | 32.40 | 33.40 | 33.13 | - |
18 Dec 2023 | 32.80 | 33.00 | 32.80 | 32.80 | 32.53 | 350 |
15 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.73 | - |
14 Dec 2023 | 31.40 | 33.00 | 31.40 | 33.00 | 32.73 | - |
13 Dec 2023 | 30.80 | 31.60 | 30.80 | 31.60 | 31.34 | - |
12 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.75 | - |
11 Dec 2023 | 30.80 | 31.20 | 30.80 | 31.20 | 30.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |