Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
17 May 2024 | 43.46 | 44.16 | 43.46 | 44.16 | 44.16 | 2,200 |
16 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
15 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
14 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 600 |
13 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
10 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
09 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
08 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
07 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
06 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 900 |
03 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
02 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
01 May 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
30 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 1,600 |
29 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
26 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
26 Apr 2024 | 1.932 Dividend | |||||
25 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 41.52 | - |
24 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 41.52 | - |
23 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 41.52 | 300 |
22 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 39.47 | - |
19 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 39.47 | 600 |
18 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 39.47 | - |
17 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 39.47 | - |
16 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 39.47 | 200 |
15 Apr 2024 | 41.95 | 41.95 | 41.65 | 41.65 | 39.80 | 400 |
12 Apr 2024 | 42.12 | 42.12 | 41.70 | 41.89 | 40.03 | 2,200 |
11 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.58 | - |
10 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.58 | - |
09 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.58 | - |
08 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.58 | - |
05 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.58 | - |
04 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.58 | - |
03 Apr 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 40.58 | 200 |
02 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 39.66 | - |
01 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 39.66 | 100 |
28 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 41.69 | - |
27 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 41.69 | 400 |
26 Mar 2024 | 43.61 | 43.63 | 43.61 | 43.63 | 41.69 | 6,300 |
25 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 40.66 | - |
22 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 40.66 | - |
21 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 40.66 | - |
20 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 40.66 | 100 |
19 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 42.19 | - |
18 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 42.19 | 100 |
15 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 41.50 | - |
14 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 41.50 | - |
13 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 41.50 | - |
12 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 41.50 | 100 |
11 Mar 2024 | 44.00 | 44.00 | 43.50 | 43.50 | 41.57 | 1,000 |
08 Mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 41.74 | - |
07 Mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 41.74 | 200 |
06 Mar 2024 | 44.42 | 44.42 | 44.00 | 44.05 | 42.09 | 1,000 |
05 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
04 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | 100 |
01 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
29 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
28 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
27 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
26 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
23 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
22 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
21 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
20 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.11 | - |
16 Feb 2024 | 44.03 | 44.82 | 44.03 | 44.07 | 42.11 | 800 |
15 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 41.52 | - |
14 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 41.52 | 600 |
13 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.99 | - |
12 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.99 | - |
09 Feb 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 40.99 | 100 |
08 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.32 | 300 |
07 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.46 | - |
06 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.46 | - |
05 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 39.46 | 2,700 |
02 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.16 | - |
01 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.16 | 600 |
31 Jan 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.16 | - |
30 Jan 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.16 | - |
29 Jan 2024 | 41.46 | 42.03 | 41.46 | 42.03 | 40.16 | 2,400 |
26 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.36 | - |
25 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.36 | 1,000 |
24 Jan 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 39.85 | 2,200 |
23 Jan 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 39.85 | 5,900 |
22 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.69 | - |
19 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.69 | - |
18 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.69 | 2,300 |
17 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.69 | 800 |
16 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
12 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
11 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
10 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | 2,800 |
09 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
08 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
05 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
04 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
03 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
02 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | - |
29 Dec 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 41.39 | 500 |
28 Dec 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 41.90 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |