Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 10 |
30 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
29 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
26 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
25 Apr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
24 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
23 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
22 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
19 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
18 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
17 Apr 2024 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | 10 |
16 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
15 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
12 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
11 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
10 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
09 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
08 Apr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
05 Apr 2024 | 38.05 | 38.85 | 38.05 | 38.85 | 38.85 | 6 |
04 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
03 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
02 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
28 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
27 Mar 2024 | 39.80 | 40.15 | 39.80 | 40.15 | 40.15 | 20 |
26 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
25 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
22 Mar 2024 | 43.00 | 43.00 | 38.20 | 38.20 | 38.20 | 13 |
22 Mar 2024 | 9.05 Dividend | |||||
21 Mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 33.25 | - |
20 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 32.70 | - |
19 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 33.17 | - |
18 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 32.70 | - |
15 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 32.97 | - |
14 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 33.09 | - |
13 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 32.74 | - |
12 Mar 2024 | 41.55 | 42.15 | 41.55 | 42.15 | 33.13 | 400 |
11 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 32.97 | - |
08 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 32.82 | - |
07 Mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 32.97 | - |
06 Mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 33.29 | - |
05 Mar 2024 | 43.00 | 43.00 | 42.95 | 42.95 | 33.76 | 30 |
04 Mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 33.60 | - |
01 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 34.27 | - |
29 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 33.56 | - |
28 Feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 33.92 | - |
27 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 34.43 | - |
26 Feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 34.86 | - |
23 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 34.90 | - |
22 Feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 34.94 | - |
21 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 34.78 | - |
20 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 34.43 | - |
19 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 34.59 | - |
16 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 34.11 | - |
15 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 34.00 | - |
14 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 33.49 | - |
13 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 33.41 | - |
12 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 33.76 | - |
09 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 33.96 | - |
08 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 33.41 | - |
07 Feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 33.92 | - |
06 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 33.41 | - |
05 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 33.05 | - |
02 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 32.62 | - |
01 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 33.41 | - |
31 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 33.56 | - |
30 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 33.80 | - |
29 Jan 2024 | 43.70 | 43.70 | 43.40 | 43.40 | 34.11 | 300 |
26 Jan 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 34.23 | - |
25 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 34.11 | - |
24 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 33.56 | - |
23 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 33.13 | - |
22 Jan 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 32.82 | - |
19 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 32.86 | - |
18 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 33.09 | - |
17 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 32.86 | - |
16 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 33.45 | - |
15 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 33.92 | - |
12 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 33.92 | - |
11 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 33.96 | - |
10 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 33.09 | - |
09 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 32.97 | - |
08 Jan 2024 | 41.75 | 42.05 | 41.75 | 42.05 | 33.05 | 80 |
05 Jan 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 33.25 | - |
04 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 32.58 | - |
03 Jan 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 32.35 | - |
02 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 32.50 | - |
29 Dec 2023 | 41.20 | 41.20 | 41.10 | 41.10 | 32.31 | - |
28 Dec 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 32.54 | - |
27 Dec 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 32.31 | - |
22 Dec 2023 | 41.05 | 41.05 | 41.05 | 41.05 | 32.27 | - |
21 Dec 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 32.19 | - |
20 Dec 2023 | 40.90 | 40.95 | 40.90 | 40.95 | 32.19 | 400 |
19 Dec 2023 | 38.45 | 40.00 | 38.45 | 40.00 | 31.44 | 422 |
18 Dec 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 30.30 | - |
15 Dec 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 29.99 | - |
14 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 30.15 | - |
13 Dec 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 29.44 | - |
12 Dec 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 30.07 | - |
11 Dec 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 29.67 | - |
08 Dec 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 29.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |