Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 97 |
03 May 2024 | 35.80 | 35.80 | 35.48 | 35.48 | 35.48 | 8,400 |
02 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 2,700 |
02 May 2024 | 0.204 Dividend | |||||
01 May 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.71 | - |
30 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.71 | 1,200 |
29 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.71 | - |
26 Apr 2024 | 35.44 | 35.92 | 35.44 | 35.92 | 35.71 | 1,700 |
25 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.31 | 600 |
24 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.31 | 400 |
23 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.31 | 3,400 |
22 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.31 | 700 |
19 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.31 | - |
18 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.31 | 3,100 |
17 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.31 | 5,300 |
16 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.31 | 2,600 |
15 Apr 2024 | 33.33 | 33.33 | 33.00 | 33.00 | 32.81 | 3,100 |
12 Apr 2024 | 35.00 | 35.00 | 32.50 | 32.60 | 32.41 | 27,300 |
11 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.59 | 5,800 |
10 Apr 2024 | 35.73 | 35.79 | 35.73 | 35.79 | 35.59 | 3,000 |
09 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.78 | 2,900 |
08 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.78 | 2,700 |
05 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.76 | - |
04 Apr 2024 | 36.48 | 36.48 | 35.94 | 35.97 | 35.76 | 2,900 |
03 Apr 2024 | 36.63 | 36.67 | 36.21 | 36.50 | 36.29 | 102,500 |
02 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.54 | 500 |
01 Apr 2024 | 37.27 | 37.30 | 37.20 | 37.20 | 36.99 | 1,700 |
28 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.79 | 3,800 |
27 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.79 | 5,200 |
26 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.79 | 500 |
25 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.79 | 700 |
22 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.79 | 2,500 |
21 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.93 | 2,100 |
20 Mar 2024 | 38.67 | 39.08 | 38.67 | 39.08 | 38.85 | 3,000 |
19 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.10 | 1,800 |
18 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.10 | 600 |
15 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.10 | - |
14 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.10 | 2,000 |
13 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.10 | 5,100 |
12 Mar 2024 | 38.51 | 39.32 | 38.51 | 39.32 | 39.10 | 600 |
11 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.42 | 3,200 |
08 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.45 | - |
07 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.45 | 3,300 |
06 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.37 | 5,500 |
05 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.37 | 4,500 |
04 Mar 2024 | 38.00 | 38.00 | 37.92 | 37.92 | 37.71 | 4,200 |
01 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.59 | - |
29 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.59 | 1,800 |
28 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.59 | 3,400 |
27 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.51 | 3,300 |
26 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.51 | 3,000 |
23 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.51 | 400 |
22 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.80 | 300 |
21 Feb 2024 | 35.82 | 36.00 | 35.82 | 36.00 | 35.80 | 600 |
20 Feb 2024 | 36.34 | 36.34 | 36.32 | 36.32 | 36.11 | 1,000 |
16 Feb 2024 | 37.20 | 37.20 | 36.91 | 36.91 | 36.70 | 400 |
15 Feb 2024 | 37.67 | 37.67 | 37.20 | 37.20 | 36.99 | 1,400 |
14 Feb 2024 | 43.18 | 43.18 | 43.14 | 43.16 | 42.91 | 2,100 |
13 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.81 | - |
12 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.81 | - |
09 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.81 | - |
08 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.81 | - |
07 Feb 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.81 | - |
06 Feb 2024 | 42.97 | 43.05 | 42.97 | 43.05 | 42.81 | 2,900 |
05 Feb 2024 | 43.17 | 43.17 | 43.00 | 43.00 | 42.75 | 300 |
02 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.69 | 200 |
02 Feb 2024 | 0.209 Dividend | |||||
01 Feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.32 | - |
31 Jan 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.32 | - |
30 Jan 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.32 | 15,800 |
29 Jan 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.32 | 1,500 |
26 Jan 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.32 | 100 |
25 Jan 2024 | 42.55 | 42.80 | 42.55 | 42.77 | 42.32 | 2,900 |
24 Jan 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.12 | 2,200 |
23 Jan 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.12 | 400 |
22 Jan 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.49 | 700 |
19 Jan 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 39.74 | 100 |
18 Jan 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.08 | - |
17 Jan 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.08 | 500 |
16 Jan 2024 | 40.36 | 40.51 | 40.36 | 40.51 | 40.08 | 200 |
12 Jan 2024 | 40.86 | 40.86 | 40.48 | 40.83 | 40.40 | 1,600 |
11 Jan 2024 | 41.00 | 41.00 | 40.30 | 40.30 | 39.88 | 1,200 |
10 Jan 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.04 | 1,000 |
09 Jan 2024 | 41.59 | 41.75 | 41.59 | 41.75 | 41.31 | 1,000 |
08 Jan 2024 | 41.06 | 41.65 | 41.06 | 41.65 | 41.21 | 3,400 |
05 Jan 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 40.79 | 200 |
04 Jan 2024 | 41.08 | 41.12 | 41.08 | 41.12 | 40.69 | 1,100 |
03 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.84 | - |
02 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.84 | - |
29 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.84 | - |
28 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.84 | - |
27 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.84 | - |
26 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 40.84 | - |
22 Dec 2023 | 40.68 | 41.28 | 40.68 | 41.28 | 40.84 | 1,700 |
21 Dec 2023 | 40.68 | 40.68 | 40.68 | 40.68 | 40.25 | 500 |
20 Dec 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 39.80 | - |
19 Dec 2023 | 39.66 | 40.50 | 39.66 | 40.23 | 39.80 | 800 |
18 Dec 2023 | 39.66 | 40.50 | 39.66 | 40.23 | 39.80 | 4,500 |
15 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 37.77 | - |
14 Dec 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 37.77 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |