Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 100 |
25 Apr 2024 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 100 |
24 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
23 Apr 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 100 |
22 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
19 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
18 Apr 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 100 |
17 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
16 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
15 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
12 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
11 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
10 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
09 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
08 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
05 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
04 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
03 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
02 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
28 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
28 Mar 2024 | 85 Dividend | |||||
27 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -37.40 | - |
26 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -36.93 | - |
25 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -37.09 | - |
22 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -37.40 | - |
21 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | -37.09 | - |
20 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -37.40 | - |
19 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | -37.40 | - |
18 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | -37.56 | - |
15 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -36.93 | - |
14 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | -37.87 | - |
13 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -38.19 | - |
12 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | -37.71 | - |
11 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -38.19 | - |
08 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -38.19 | - |
07 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | -38.50 | - |
06 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -38.03 | - |
05 Mar 2024 | 47.80 | 47.80 | 47.60 | 47.60 | -37.40 | 100 |
04 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | -36.93 | - |
01 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | -36.61 | - |
29 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -35.99 | - |
28 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -35.36 | - |
27 Feb 2024 | 44.20 | 45.00 | 44.20 | 45.00 | -35.36 | 200 |
26 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -35.20 | - |
23 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | -34.57 | - |
22 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | -34.41 | - |
21 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -34.10 | - |
20 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | -34.57 | - |
19 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | -34.41 | - |
16 Feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | -34.73 | - |
15 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | -34.10 | - |
14 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | -34.57 | - |
13 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -35.36 | - |
12 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -35.67 | - |
09 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -35.36 | - |
08 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -35.04 | - |
07 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | -34.57 | - |
06 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | -34.26 | - |
05 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | -34.41 | - |
02 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | -34.26 | - |
01 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -35.04 | - |
31 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -34.89 | - |
30 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | -34.73 | - |
29 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | -34.73 | - |
26 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | -34.73 | - |
25 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -34.89 | - |
24 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -35.83 | - |
23 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -35.99 | - |
22 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -35.99 | - |
19 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -35.51 | - |
18 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -35.67 | - |
17 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | -35.04 | - |
16 Jan 2024 | 45.00 | 45.00 | 44.80 | 44.80 | -35.20 | 71 |
15 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -35.99 | - |
12 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | -35.99 | - |
11 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | -35.83 | - |
10 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -35.20 | - |
09 Jan 2024 | 44.40 | 45.00 | 44.40 | 45.00 | -35.36 | 200 |
08 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | -34.41 | - |
05 Jan 2024 | 43.20 | 44.00 | 43.20 | 44.00 | -34.57 | 100 |
04 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | -34.41 | - |
03 Jan 2024 | 44.00 | 44.00 | 43.80 | 43.80 | -34.41 | 100 |
02 Jan 2024 | 43.40 | 44.00 | 43.40 | 44.00 | -34.57 | 100 |
29 Dec 2023 | 43.40 | 43.40 | 43.20 | 43.20 | -33.94 | - |
28 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | -33.94 | - |
27 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | -33.94 | - |
22 Dec 2023 | 43.20 | 43.60 | 43.20 | 43.60 | -34.26 | 115 |
21 Dec 2023 | 43.20 | 43.20 | 43.20 | 43.20 | -33.94 | - |
20 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | -34.57 | - |
19 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | -34.89 | - |
18 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | -35.04 | - |
15 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -35.20 | - |
14 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | -35.99 | - |
13 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -35.20 | - |
12 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | -35.99 | - |
11 Dec 2023 | 45.20 | 45.20 | 45.20 | 45.20 | -35.51 | 60 |
08 Dec 2023 | 45.00 | 45.40 | 45.00 | 45.40 | -35.67 | 100 |
07 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -35.20 | - |
06 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | -34.89 | - |
05 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | -34.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |