Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 150 |
29 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
26 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
25 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
24 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
23 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
22 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
19 Apr 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
18 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
17 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
16 Apr 2024 | 44.65 | 44.67 | 44.65 | 44.67 | 44.67 | 150 |
15 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
12 Apr 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
11 Apr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
10 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
09 Apr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
08 Apr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
05 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
04 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
03 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
02 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
28 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
27 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
27 Mar 2024 | 0.9 Dividend | |||||
26 Mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.38 | - |
25 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.26 | - |
22 Mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.58 | - |
21 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.03 | - |
20 Mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.65 | - |
19 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 44.56 | - |
18 Mar 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.20 | - |
15 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.14 | - |
14 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.60 | - |
13 Mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.34 | - |
12 Mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.40 | - |
11 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.26 | - |
08 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.07 | - |
07 Mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.85 | - |
06 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.83 | - |
05 Mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 43.56 | - |
04 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.83 | - |
01 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 42.79 | - |
29 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.65 | - |
28 Feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.85 | - |
27 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.79 | - |
26 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.28 | - |
23 Feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.20 | - |
22 Feb 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 41.81 | - |
21 Feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 41.91 | - |
20 Feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.48 | - |
19 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.58 | - |
16 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 41.42 | - |
15 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 40.91 | - |
14 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.34 | - |
13 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.26 | - |
12 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 40.75 | - |
09 Feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 40.42 | - |
08 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.54 | - |
07 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 40.67 | - |
06 Feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.71 | - |
05 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.05 | - |
02 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.93 | - |
01 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 40.85 | - |
31 Jan 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.40 | - |
30 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.65 | - |
29 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.14 | - |
26 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.22 | - |
25 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.79 | - |
24 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 40.67 | - |
23 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.69 | - |
22 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.12 | - |
19 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.52 | - |
18 Jan 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.93 | - |
17 Jan 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.07 | - |
16 Jan 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.07 | - |
15 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.14 | - |
12 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.14 | - |
11 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.97 | - |
10 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.42 | - |
09 Jan 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 42.69 | - |
08 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.34 | - |
05 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.34 | - |
04 Jan 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.24 | - |
03 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.56 | - |
02 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 42.61 | - |
29 Dec 2023 | 43.18 | 43.18 | 43.14 | 43.14 | 42.30 | - |
28 Dec 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 42.32 | - |
27 Dec 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 42.58 | - |
27 Dec 2023 | 0.9 Dividend | |||||
22 Dec 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 41.30 | - |
21 Dec 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 40.92 | - |
20 Dec 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 40.63 | - |
19 Dec 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 39.76 | - |
18 Dec 2023 | 41.56 | 41.56 | 41.56 | 41.56 | 39.90 | - |
15 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 39.55 | - |
14 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 39.07 | - |
13 Dec 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 38.23 | - |
12 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 38.02 | - |
11 Dec 2023 | 39.76 | 39.76 | 39.76 | 39.76 | 38.17 | - |
08 Dec 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 37.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |