Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
09 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
08 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 250 |
07 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
06 May 2024 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | 115 |
03 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
02 May 2024 | 43.80 | 44.00 | 43.60 | 43.60 | 43.60 | 1,000 |
30 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
29 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
26 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
25 Apr 2024 | 43.00 | 43.20 | 43.00 | 43.00 | 43.00 | 500 |
24 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
23 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
22 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
19 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
18 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
17 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
16 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
15 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
12 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
11 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 105 |
10 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
09 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
08 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
05 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
04 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
03 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
02 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
28 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
27 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
27 Mar 2024 | 0.21 Dividend | |||||
26 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.59 | - |
25 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.59 | - |
22 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.79 | - |
21 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.79 | - |
20 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.79 | - |
19 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.40 | - |
18 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.40 | - |
15 Mar 2024 | 40.20 | 41.60 | 40.20 | 41.60 | 41.39 | 70 |
14 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.40 | - |
13 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.80 | - |
12 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.80 | - |
11 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.20 | - |
08 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.40 | - |
07 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.41 | - |
06 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.41 | - |
05 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.41 | - |
04 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
01 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.61 | - |
29 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.61 | - |
28 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - |
27 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.00 | - |
26 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.41 | - |
23 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | - |
22 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.00 | - |
21 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.61 | - |
20 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.20 | - |
19 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.20 | - |
16 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.40 | - |
15 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.61 | - |
14 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.21 | - |
13 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.41 | - |
12 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | - |
09 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - |
08 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.61 | - |
07 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
06 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
05 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.41 | - |
02 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
01 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.62 | - |
31 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.21 | - |
30 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.41 | - |
29 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
26 Jan 2024 | 37.40 | 37.40 | 37.00 | 37.00 | 36.81 | - |
25 Jan 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.21 | 75 |
24 Jan 2024 | 37.00 | 37.00 | 36.60 | 36.60 | 36.42 | - |
23 Jan 2024 | 37.40 | 37.40 | 37.20 | 37.20 | 37.01 | - |
22 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
19 Jan 2024 | 36.60 | 37.20 | 36.60 | 36.60 | 36.42 | 80 |
18 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | - |
17 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | - |
16 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.42 | - |
15 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.42 | - |
12 Jan 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.42 | - |
11 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | - |
10 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - |
09 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | - |
08 Jan 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - |
05 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | - |
04 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.22 | - |
03 Jan 2024 | 36.60 | 36.60 | 36.40 | 36.40 | 36.22 | - |
02 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
29 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.01 | - |
28 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
28 Dec 2023 | 0.2 Dividend | |||||
27 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.21 | - |
22 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | - |
21 Dec 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.42 | - |
20 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | - |
19 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |