Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 300 |
30 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
29 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
26 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
25 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
24 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
23 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
22 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
19 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
18 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
17 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
16 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
15 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
12 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
11 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
10 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
09 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
08 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
05 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
04 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
03 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
02 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
28 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
27 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
26 Mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
25 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
22 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
21 Mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
20 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
19 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
18 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
15 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
14 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
13 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
12 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
11 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
08 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
07 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
06 Mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
05 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
04 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
01 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
29 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
28 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
27 Feb 2024 | 36.48 | 36.48 | 36.29 | 36.29 | 36.29 | - |
26 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
23 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
22 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
21 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
20 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
19 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
16 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
16 Feb 2024 | 0.3 Dividend | |||||
15 Feb 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.03 | - |
14 Feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.14 | - |
13 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.54 | - |
12 Feb 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.65 | - |
09 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.89 | - |
08 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.75 | - |
07 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.71 | - |
06 Feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.56 | - |
05 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.69 | - |
02 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | - |
01 Feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.41 | - |
31 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.23 | - |
30 Jan 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.56 | - |
29 Jan 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.11 | - |
26 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.77 | - |
25 Jan 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.81 | - |
24 Jan 2024 | 34.74 | 34.74 | 34.46 | 34.46 | 34.17 | 300 |
23 Jan 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.28 | - |
22 Jan 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.85 | - |
19 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.61 | - |
18 Jan 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.26 | - |
17 Jan 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.56 | - |
16 Jan 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.07 | - |
15 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.71 | - |
12 Jan 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.71 | - |
11 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.88 | - |
10 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.61 | - |
09 Jan 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.96 | - |
08 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.90 | - |
05 Jan 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.76 | - |
04 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.11 | - |
03 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.48 | - |
02 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.20 | - |
29 Dec 2023 | 38.71 | 38.71 | 38.71 | 38.71 | 38.38 | - |
28 Dec 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 39.33 | - |
27 Dec 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 39.68 | - |
22 Dec 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.41 | - |
21 Dec 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 38.96 | - |
20 Dec 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.35 | - |
19 Dec 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 38.59 | - |
18 Dec 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.42 | - |
15 Dec 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.41 | - |
14 Dec 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.56 | - |
13 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.36 | - |
12 Dec 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 37.83 | - |
11 Dec 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.32 | - |
08 Dec 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |