Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
29 Apr 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
26 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
25 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 100 |
24 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 100 |
23 Apr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
22 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
19 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 100 |
18 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
17 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 100 |
16 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 100 |
15 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
12 Apr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
11 Apr 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 100 |
10 Apr 2024 | 41.88 | 42.02 | 41.88 | 42.02 | 42.02 | 200 |
09 Apr 2024 | 42.76 | 42.88 | 42.76 | 42.88 | 42.88 | 600 |
08 Apr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 100 |
05 Apr 2024 | 42.42 | 42.46 | 42.42 | 42.46 | 42.46 | 1,400 |
04 Apr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
03 Apr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 100 |
02 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
01 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
28 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 100 |
27 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 100 |
26 Mar 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
25 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 100 |
22 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
21 Mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 100 |
20 Mar 2024 | 42.42 | 42.72 | 42.42 | 42.68 | 42.68 | 200 |
19 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 100 |
18 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
15 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 900 |
14 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 100 |
13 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 100 |
12 Mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 100 |
11 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 100 |
08 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 100 |
07 Mar 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 100 |
06 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 100 |
05 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 100 |
04 Mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
01 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 100 |
29 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 100 |
28 Feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 100 |
27 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 100 |
26 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
23 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 100 |
22 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 100 |
21 Feb 2024 | 40.55 | 40.67 | 40.55 | 40.67 | 40.67 | 1,400 |
20 Feb 2024 | 40.63 | 40.63 | 40.57 | 40.62 | 40.62 | 2,800 |
16 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 100 |
15 Feb 2024 | 41.19 | 41.36 | 41.19 | 41.36 | 41.36 | 1,200 |
14 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 100 |
13 Feb 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 100 |
12 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 100 |
09 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
08 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 100 |
07 Feb 2024 | 40.24 | 40.24 | 40.21 | 40.21 | 40.21 | 2,200 |
06 Feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 100 |
05 Feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 100 |
02 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
01 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
31 Jan 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 100 |
30 Jan 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 100 |
29 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 100 |
26 Jan 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
25 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | 100 |
24 Jan 2024 | 40.44 | 40.44 | 40.21 | 40.21 | 40.21 | 600 |
23 Jan 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 100 |
22 Jan 2024 | 40.50 | 40.59 | 40.50 | 40.59 | 40.59 | 100 |
19 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 100 |
18 Jan 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
17 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 100 |
16 Jan 2024 | 39.63 | 39.68 | 39.63 | 39.68 | 39.68 | 200 |
12 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 100 |
11 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 100 |
10 Jan 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 100 |
09 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 100 |
08 Jan 2024 | 39.86 | 40.28 | 39.86 | 40.28 | 40.28 | 1,100 |
05 Jan 2024 | 39.73 | 39.73 | 39.68 | 39.68 | 39.68 | 100 |
04 Jan 2024 | 39.31 | 39.68 | 39.25 | 39.68 | 39.68 | 24,900 |
03 Jan 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 100 |
02 Jan 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 100 |
29 Dec 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 100 |
28 Dec 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
27 Dec 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 1,800 |
26 Dec 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 100 |
22 Dec 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 100 |
21 Dec 2023 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
20 Dec 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 100 |
19 Dec 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
18 Dec 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
18 Dec 2023 | 0.436 Dividend | |||||
15 Dec 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40.14 | 200 |
14 Dec 2023 | 40.82 | 41.13 | 40.82 | 41.01 | 40.57 | 800 |
13 Dec 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 39.65 | 100 |
12 Dec 2023 | 39.10 | 39.10 | 39.10 | 39.10 | 38.68 | - |
11 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | - |
08 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.58 | - |
07 Dec 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.40 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |