Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 270 |
30 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
29 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
26 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
25 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
24 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
23 Apr 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 270 |
22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
19 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
18 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
16 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
15 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
12 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
11 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
10 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
09 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
08 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
05 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
04 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
03 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
02 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
28 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
27 Mar 2024 | 45.40 | 47.40 | 45.40 | 47.40 | 47.40 | 350 |
26 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
25 Mar 2024 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 150 |
22 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
21 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
20 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
19 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
18 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
15 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
14 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
13 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
12 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
12 Mar 2024 | 0.3175 Dividend | |||||
11 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | - |
08 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.89 | 150 |
07 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | - |
06 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | - |
05 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.68 | - |
04 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.08 | - |
01 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.48 | - |
29 Feb 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.08 | 50 |
28 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.48 | - |
27 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.47 | - |
26 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.87 | - |
23 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.47 | - |
22 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.87 | - |
21 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.26 | - |
20 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | - |
19 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.46 | 20 |
16 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.29 | - |
15 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
14 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.13 | - |
13 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.93 | - |
12 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.93 | - |
09 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.53 | - |
08 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | - |
07 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.94 | - |
06 Feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | - |
05 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | - |
02 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | - |
01 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.53 | - |
31 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.13 | - |
30 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.72 | - |
29 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.53 | - |
26 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.92 | 100 |
25 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.53 | - |
24 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.53 | - |
23 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.13 | - |
22 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.73 | - |
19 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.14 | - |
18 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | - |
17 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | - |
16 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.14 | - |
15 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.14 | - |
12 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.14 | - |
11 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | 70 |
10 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.55 | - |
09 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | - |
08 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.55 | - |
05 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | - |
04 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | - |
03 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.55 | - |
02 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.16 | - |
29 Dec 2023 | 33.80 | 34.00 | 33.80 | 34.00 | 33.75 | - |
28 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | - |
27 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.55 | - |
22 Dec 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 33.55 | - |
21 Dec 2023 | 33.80 | 33.80 | 33.60 | 33.60 | 33.36 | 300 |
20 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | - |
19 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | - |
18 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | - |
15 Dec 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.55 | - |
14 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | - |
13 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.33 | - |
13 Dec 2023 | 0.3175 Dividend | |||||
12 Dec 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.42 | - |
11 Dec 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |