Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
30 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
29 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
26 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
25 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
24 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
23 Apr 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
22 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
19 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
18 Apr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
17 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
16 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
15 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
12 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
11 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
11 Apr 2024 | 0.39 Dividend | |||||
10 Apr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.58 | - |
09 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.92 | - |
08 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.25 | - |
05 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.25 | - |
04 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.63 | - |
03 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.73 | - |
02 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | - |
28 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | - |
27 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.22 | - |
26 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.22 | - |
25 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | - |
22 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.82 | - |
21 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | - |
20 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
19 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
18 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
15 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - |
14 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - |
13 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - |
12 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - |
11 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | - |
08 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | - |
07 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | - |
06 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.42 | - |
05 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - |
04 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - |
01 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | - |
29 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.43 | - |
28 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | - |
27 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - |
26 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | - |
23 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | - |
22 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | - |
21 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | - |
20 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | - |
19 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | - |
16 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | - |
15 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | - |
14 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | - |
13 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - |
12 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - |
09 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
08 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - |
07 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | - |
06 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
05 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | - |
02 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
01 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | - |
31 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.58 | - |
30 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.78 | - |
29 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.38 | - |
26 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.38 | - |
25 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.38 | - |
24 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.58 | - |
23 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.78 | - |
22 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.39 | - |
19 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | - |
18 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.41 | - |
17 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.81 | - |
16 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.40 | - |
15 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | - |
12 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | - |
12 Jan 2024 | 0.38 Dividend | |||||
11 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.41 | - |
10 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.61 | - |
09 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.81 | - |
08 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.61 | - |
05 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.61 | - |
04 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.41 | - |
03 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - |
02 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - |
29 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 44.98 | - |
28 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 44.98 | - |
27 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.18 | - |
22 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 44.79 | - |
21 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 44.98 | - |
20 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.38 | - |
19 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - |
18 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.18 | - |
15 Dec 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 45.97 | - |
14 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.02 | - |
13 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.06 | - |
12 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.06 | - |
11 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |