Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
18 Apr 2024 | 45.00 | 45.40 | 43.60 | 45.40 | 45.40 | - |
17 Apr 2024 | 45.20 | 45.20 | 45.00 | 45.20 | 45.20 | 50 |
16 Apr 2024 | 44.60 | 45.00 | 44.40 | 44.80 | 44.80 | 330 |
15 Apr 2024 | 48.40 | 48.40 | 46.80 | 46.80 | 46.80 | - |
12 Apr 2024 | 48.20 | 48.40 | 48.00 | 48.20 | 48.20 | - |
11 Apr 2024 | 46.80 | 47.40 | 46.60 | 46.60 | 46.60 | - |
10 Apr 2024 | 47.60 | 47.60 | 46.60 | 46.60 | 46.60 | - |
09 Apr 2024 | 47.00 | 47.60 | 46.60 | 47.40 | 47.40 | - |
08 Apr 2024 | 46.60 | 47.40 | 46.60 | 47.40 | 47.40 | - |
05 Apr 2024 | 46.00 | 47.40 | 45.80 | 47.40 | 47.40 | - |
04 Apr 2024 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | - |
03 Apr 2024 | 43.60 | 44.00 | 42.60 | 44.00 | 44.00 | - |
02 Apr 2024 | 45.60 | 45.60 | 44.40 | 44.40 | 44.40 | - |
28 Mar 2024 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | - |
27 Mar 2024 | 47.20 | 47.20 | 45.60 | 46.20 | 46.20 | - |
26 Mar 2024 | 48.00 | 48.00 | 47.00 | 47.40 | 47.40 | - |
25 Mar 2024 | 47.80 | 49.20 | 46.40 | 49.20 | 49.20 | - |
22 Mar 2024 | 46.60 | 47.00 | 45.80 | 47.00 | 47.00 | - |
21 Mar 2024 | 44.00 | 45.20 | 43.40 | 45.20 | 45.20 | 557 |
20 Mar 2024 | 41.80 | 42.60 | 40.80 | 42.60 | 42.60 | - |
19 Mar 2024 | 42.00 | 42.20 | 41.40 | 41.40 | 41.40 | - |
18 Mar 2024 | 40.80 | 40.80 | 39.20 | 39.40 | 39.40 | - |
15 Mar 2024 | 38.20 | 39.00 | 37.80 | 39.00 | 39.00 | - |
14 Mar 2024 | 38.60 | 39.20 | 37.80 | 37.80 | 37.80 | 657 |
13 Mar 2024 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | - |
12 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
11 Mar 2024 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | 1,000 |
08 Mar 2024 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | - |
07 Mar 2024 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | - |
06 Mar 2024 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | - |
05 Mar 2024 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | - |
04 Mar 2024 | 36.20 | 36.80 | 36.20 | 36.60 | 36.60 | - |
01 Mar 2024 | 36.80 | 36.80 | 35.60 | 36.00 | 36.00 | - |
29 Feb 2024 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | - |
28 Feb 2024 | 33.60 | 33.60 | 33.20 | 33.60 | 33.60 | - |
27 Feb 2024 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | - |
26 Feb 2024 | 33.40 | 34.00 | 33.20 | 33.80 | 33.80 | 350 |
23 Feb 2024 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | - |
22 Feb 2024 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | - |
21 Feb 2024 | 30.00 | 30.00 | 29.40 | 29.80 | 29.80 | - |
20 Feb 2024 | 29.20 | 29.40 | 29.00 | 29.40 | 29.40 | - |
19 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
16 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
15 Feb 2024 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | - |
14 Feb 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - |
13 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
12 Feb 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | - |
09 Feb 2024 | 26.60 | 27.00 | 26.20 | 26.60 | 26.60 | - |
08 Feb 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 200 |
07 Feb 2024 | 30.00 | 30.00 | 27.80 | 28.00 | 28.00 | - |
06 Feb 2024 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | - |
05 Feb 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - |
02 Feb 2024 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | - |
01 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
31 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
30 Jan 2024 | 30.20 | 30.20 | 29.60 | 30.00 | 30.00 | - |
29 Jan 2024 | 30.80 | 31.20 | 28.80 | 28.80 | 28.80 | - |
26 Jan 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | - |
25 Jan 2024 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | - |
24 Jan 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - |
23 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
22 Jan 2024 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | - |
19 Jan 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | - |
18 Jan 2024 | 25.00 | 25.20 | 24.80 | 25.00 | 25.00 | - |
17 Jan 2024 | 23.40 | 23.80 | 23.00 | 23.80 | 23.80 | - |
16 Jan 2024 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | - |
15 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
12 Jan 2024 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | - |
11 Jan 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - |
10 Jan 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | - |
09 Jan 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | - |
08 Jan 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | - |
05 Jan 2024 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - |
05 Jan 2024 | 0.595776 Dividend | |||||
04 Jan 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.40 | - |
03 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.79 | - |
02 Jan 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 24.40 | - |
29 Dec 2023 | 25.80 | 26.00 | 25.80 | 26.00 | 25.38 | - |
28 Dec 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 25.58 | - |
27 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.16 | - |
22 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 25.77 | - |
21 Dec 2023 | 26.60 | 28.20 | 26.60 | 27.40 | 26.75 | 132 |
20 Dec 2023 | 25.20 | 25.20 | 25.00 | 25.00 | 24.40 | - |
19 Dec 2023 | 25.40 | 25.40 | 24.60 | 24.60 | 24.01 | - |
18 Dec 2023 | 24.60 | 25.00 | 24.40 | 25.00 | 24.40 | - |
15 Dec 2023 | 24.80 | 25.40 | 24.60 | 25.40 | 24.79 | - |
14 Dec 2023 | 25.80 | 26.20 | 25.20 | 25.20 | 24.60 | - |
13 Dec 2023 | 24.80 | 24.80 | 24.20 | 24.20 | 23.62 | - |
12 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.79 | - |
11 Dec 2023 | 25.20 | 25.20 | 24.00 | 24.00 | 23.43 | - |
08 Dec 2023 | 24.40 | 24.40 | 24.00 | 24.00 | 23.43 | - |
07 Dec 2023 | 24.40 | 24.40 | 24.20 | 24.20 | 23.62 | - |
06 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.40 | - |
05 Dec 2023 | 24.80 | 25.20 | 24.20 | 25.00 | 24.40 | - |
04 Dec 2023 | 25.40 | 25.40 | 24.40 | 24.40 | 23.82 | - |
01 Dec 2023 | 26.00 | 26.00 | 25.20 | 25.20 | 24.60 | - |
30 Nov 2023 | 26.20 | 26.40 | 26.00 | 26.00 | 25.38 | - |
29 Nov 2023 | 25.40 | 25.60 | 25.40 | 25.60 | 24.99 | - |
28 Nov 2023 | 26.00 | 26.20 | 24.20 | 24.20 | 23.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |