Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 40.80 | 40.00 | 40.00 | 40.80 | 40.80 | 617 |
25 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
24 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
23 Apr 2024 | 41.00 | 40.00 | 40.00 | 40.80 | 40.80 | 11,841 |
22 Apr 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 50,766 |
19 Apr 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 31,465 |
18 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
17 Apr 2024 | 41.00 | 41.22 | 40.20 | 41.00 | 41.00 | 57,198 |
16 Apr 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 19,491 |
15 Apr 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 19,582 |
12 Apr 2024 | 41.00 | 40.20 | 40.20 | 41.00 | 41.00 | 26,443 |
11 Apr 2024 | 41.00 | 41.80 | 40.20 | 41.00 | 41.00 | 11,913 |
10 Apr 2024 | 41.80 | 41.00 | 40.87 | 41.00 | 41.00 | 204,482 |
09 Apr 2024 | 41.80 | 41.00 | 41.00 | 41.80 | 41.80 | 30,000 |
08 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
05 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
04 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.80 | 41.80 | 36,336 |
03 Apr 2024 | 42.20 | 42.10 | 41.40 | 41.80 | 41.80 | 8,517 |
02 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
28 Mar 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 17,996 |
27 Mar 2024 | 42.00 | 41.87 | 41.87 | 42.00 | 42.00 | 12,185 |
26 Mar 2024 | 42.00 | 41.20 | 41.20 | 42.00 | 42.00 | 11,924 |
25 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
22 Mar 2024 | 42.00 | 41.92 | 41.92 | 42.00 | 42.00 | 8,224 |
21 Mar 2024 | 42.00 | 41.92 | 41.92 | 42.00 | 42.00 | 34,061 |
20 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
19 Mar 2024 | 41.60 | 41.20 | 41.20 | 42.00 | 42.00 | 38,566 |
18 Mar 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 5,064 |
15 Mar 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 346 |
14 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
13 Mar 2024 | 41.60 | 41.70 | 40.80 | 41.60 | 41.60 | 105,496 |
12 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
11 Mar 2024 | 41.60 | 42.10 | 40.80 | 41.60 | 41.60 | 66,160 |
08 Mar 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 6,549 |
07 Mar 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 6,107 |
06 Mar 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 32,450 |
05 Mar 2024 | 41.60 | 41.21 | 41.21 | 41.60 | 41.60 | 60,424 |
04 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
01 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
29 Feb 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 42,592 |
28 Feb 2024 | 41.60 | 41.70 | 41.70 | 41.60 | 41.60 | 12,993 |
27 Feb 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 61,437 |
26 Feb 2024 | 42.00 | 41.20 | 40.80 | 41.60 | 41.60 | 58,788 |
23 Feb 2024 | 41.60 | 41.20 | 40.80 | 41.60 | 41.60 | 78,626 |
22 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
21 Feb 2024 | 41.60 | 41.67 | 40.80 | 41.60 | 41.60 | 58,039 |
20 Feb 2024 | 41.60 | 40.80 | 40.80 | 41.60 | 41.60 | 18,358 |
19 Feb 2024 | 41.60 | 41.83 | 40.80 | 41.60 | 41.60 | 25,789 |
16 Feb 2024 | 41.60 | 41.83 | 40.80 | 41.60 | 41.60 | 29,931 |
15 Feb 2024 | 41.60 | 41.83 | 40.80 | 41.60 | 41.60 | 40,495 |
14 Feb 2024 | 41.60 | 42.00 | 40.80 | 41.60 | 41.60 | 51,117 |
13 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
12 Feb 2024 | 42.00 | 40.80 | 40.80 | 41.60 | 41.60 | 11,829 |
09 Feb 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 13,202 |
08 Feb 2024 | 42.20 | 42.23 | 42.23 | 42.20 | 42.20 | 78,574 |
07 Feb 2024 | 42.20 | 42.60 | 41.40 | 42.20 | 42.20 | 43,851 |
06 Feb 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 10,279 |
05 Feb 2024 | 42.20 | 41.42 | 41.40 | 42.20 | 42.20 | 93,130 |
02 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
01 Feb 2024 | 41.80 | 41.40 | 41.40 | 42.20 | 42.20 | 19,588 |
31 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
30 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
29 Jan 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 8,675 |
26 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
25 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
24 Jan 2024 | 42.20 | 41.85 | 41.40 | 42.20 | 42.20 | 93,618 |
23 Jan 2024 | 42.20 | 41.50 | 41.40 | 42.20 | 42.20 | 37,188 |
22 Jan 2024 | 42.20 | 42.80 | 41.40 | 42.20 | 42.20 | 14,521 |
19 Jan 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 35,489 |
18 Jan 2024 | 42.20 | 46.90 | 46.90 | 42.20 | 42.20 | 11,536 |
17 Jan 2024 | 42.20 | 42.65 | 42.65 | 42.20 | 42.20 | 75,698 |
16 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
15 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
12 Jan 2024 | 42.20 | 41.40 | 41.40 | 42.20 | 42.20 | 49,719 |
11 Jan 2024 | 42.80 | 42.00 | 42.00 | 42.80 | 42.80 | 5,649 |
10 Jan 2024 | 42.80 | 42.74 | 42.74 | 42.80 | 42.80 | 114,649 |
09 Jan 2024 | 43.00 | 43.00 | 43.00 | 42.80 | 42.80 | 22,091 |
08 Jan 2024 | 41.80 | 41.25 | 41.00 | 41.80 | 41.80 | 76,925 |
05 Jan 2024 | 41.80 | 41.00 | 41.00 | 41.80 | 41.80 | 20,279 |
04 Jan 2024 | 41.80 | 41.00 | 41.00 | 41.80 | 41.80 | 23,505 |
04 Jan 2024 | 1.5 Dividend | |||||
03 Jan 2024 | 42.80 | 43.60 | 42.00 | 42.80 | 41.30 | 11,538 |
02 Jan 2024 | 42.80 | 42.00 | 42.00 | 42.80 | 41.30 | 13,127 |
29 Dec 2023 | 42.00 | 43.40 | 42.00 | 42.80 | 41.30 | 9,274 |
28 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.30 | - |
27 Dec 2023 | 42.00 | 42.00 | 42.00 | 42.80 | 41.30 | 14,010 |
22 Dec 2023 | 42.80 | 43.40 | 42.00 | 42.80 | 41.30 | 6,262 |
21 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.30 | - |
20 Dec 2023 | 42.80 | 43.24 | 43.24 | 42.80 | 41.30 | 19,000 |
19 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 40.91 | - |
18 Dec 2023 | 42.40 | 41.60 | 41.60 | 42.40 | 40.91 | 7,816 |
15 Dec 2023 | 42.40 | 43.00 | 41.60 | 42.40 | 40.91 | 25,112 |
14 Dec 2023 | 42.80 | 43.40 | 43.40 | 42.40 | 40.91 | 7 |
13 Dec 2023 | 42.80 | 43.10 | 42.00 | 42.80 | 41.30 | 70,033 |
12 Dec 2023 | 42.80 | 43.36 | 42.00 | 42.80 | 41.30 | 49,614 |
11 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.30 | - |
08 Dec 2023 | 42.80 | 42.00 | 42.00 | 42.80 | 41.30 | 8,530 |
07 Dec 2023 | 42.80 | 42.00 | 42.00 | 42.80 | 41.30 | 7,313 |
06 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 41.30 | - |
05 Dec 2023 | 42.80 | 42.75 | 42.00 | 42.80 | 41.30 | 12,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |