Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
02 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
30 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
29 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
26 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
25 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
24 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
23 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
22 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
19 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
17 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
16 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
15 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
12 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
11 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
10 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
09 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
08 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
05 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
04 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
03 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
02 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
28 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
27 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
26 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
25 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
22 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
21 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
20 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
19 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
18 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
15 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
14 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
14 Mar 2024 | 0.44 Dividend | |||||
13 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.56 | - |
12 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.56 | - |
11 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.15 | - |
08 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.15 | - |
07 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.14 | - |
06 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.76 | - |
05 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.75 | - |
04 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.76 | - |
01 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.14 | - |
29 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.74 | - |
28 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.74 | - |
27 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.54 | - |
26 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.74 | - |
23 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.74 | - |
22 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.76 | - |
21 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.14 | - |
20 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.13 | - |
19 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.13 | - |
16 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.72 | - |
15 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.75 | - |
14 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.15 | - |
13 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.01 | - |
12 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.15 | - |
09 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.76 | - |
08 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.76 | - |
07 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.56 | - |
06 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.54 | - |
05 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.72 | - |
02 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
01 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.72 | - |
31 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
30 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.99 | - |
29 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
26 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
25 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | - |
24 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.01 | - |
23 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.12 | - |
22 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.12 | - |
19 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.50 | - |
18 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | - |
17 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
16 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.00 | - |
15 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
12 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.48 | - |
11 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | - |
10 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.97 | - |
09 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | - |
08 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.94 | - |
05 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | - |
04 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.91 | - |
03 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | - |
02 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.91 | - |
29 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.90 | - |
28 Dec 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 59.91 | - |
27 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.42 | - |
22 Dec 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 58.92 | - |
21 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 61.39 | - |
20 Dec 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 59.91 | - |
19 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 62.88 | - |
18 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 61.89 | - |
15 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.43 | - |
14 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | - |
14 Dec 2023 | 0.44 Dividend | |||||
13 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 53.53 | - |
12 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |