Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 28.53 | 28.73 | 28.53 | 28.53 | 28.53 | - |
02 May 2024 | 28.50 | 28.75 | 28.30 | 28.30 | 28.30 | - |
30 Apr 2024 | 29.36 | 29.40 | 28.77 | 28.77 | 28.77 | 50 |
29 Apr 2024 | 29.85 | 29.85 | 29.26 | 29.30 | 29.30 | - |
26 Apr 2024 | 30.12 | 30.44 | 29.15 | 29.61 | 29.61 | 255 |
25 Apr 2024 | 32.03 | 32.53 | 32.03 | 32.52 | 32.52 | - |
24 Apr 2024 | 32.22 | 32.77 | 32.22 | 32.45 | 32.45 | 360 |
23 Apr 2024 | 32.20 | 32.29 | 32.06 | 32.15 | 32.15 | 105 |
22 Apr 2024 | 32.10 | 32.42 | 31.99 | 32.22 | 32.22 | 36 |
19 Apr 2024 | 32.54 | 32.62 | 32.49 | 32.54 | 32.54 | - |
18 Apr 2024 | 33.47 | 33.56 | 32.92 | 32.92 | 32.92 | - |
17 Apr 2024 | 34.28 | 34.28 | 33.43 | 33.43 | 33.43 | 250 |
16 Apr 2024 | 34.13 | 34.45 | 33.96 | 34.09 | 34.09 | 300 |
15 Apr 2024 | 33.55 | 34.08 | 33.50 | 33.89 | 33.89 | 110 |
12 Apr 2024 | 35.03 | 35.29 | 33.72 | 33.72 | 33.72 | 68 |
11 Apr 2024 | 34.60 | 34.82 | 34.60 | 34.82 | 34.82 | - |
10 Apr 2024 | 35.47 | 35.60 | 34.60 | 34.60 | 34.60 | 252 |
09 Apr 2024 | 34.94 | 35.08 | 34.51 | 34.97 | 34.97 | 100 |
08 Apr 2024 | 35.60 | 35.70 | 35.01 | 35.01 | 35.01 | - |
05 Apr 2024 | 36.71 | 36.73 | 35.65 | 35.98 | 35.98 | 664 |
04 Apr 2024 | 37.20 | 37.42 | 37.20 | 37.42 | 37.42 | 304 |
03 Apr 2024 | 38.87 | 39.08 | 37.65 | 37.65 | 37.65 | - |
02 Apr 2024 | 41.31 | 41.31 | 40.52 | 40.52 | 40.52 | 55 |
28 Mar 2024 | 40.21 | 41.15 | 40.21 | 40.88 | 40.88 | 25 |
27 Mar 2024 | 38.78 | 39.98 | 38.78 | 39.98 | 39.98 | 10 |
26 Mar 2024 | 38.60 | 38.88 | 38.60 | 38.75 | 38.75 | 39 |
25 Mar 2024 | 38.45 | 38.85 | 37.78 | 38.76 | 38.76 | - |
22 Mar 2024 | 39.26 | 39.55 | 39.13 | 39.31 | 39.31 | 150 |
21 Mar 2024 | 39.18 | 39.65 | 39.18 | 39.27 | 39.27 | 200 |
20 Mar 2024 | 38.78 | 40.09 | 38.26 | 38.76 | 38.76 | 10 |
19 Mar 2024 | 39.20 | 39.37 | 38.33 | 38.67 | 38.67 | 25 |
18 Mar 2024 | 39.35 | 39.49 | 39.21 | 39.35 | 39.35 | 75 |
15 Mar 2024 | 39.22 | 39.42 | 39.19 | 39.19 | 39.19 | - |
14 Mar 2024 | 39.67 | 40.07 | 39.24 | 39.38 | 39.38 | 186 |
13 Mar 2024 | 41.45 | 41.45 | 39.85 | 39.85 | 39.85 | 20 |
12 Mar 2024 | 41.22 | 41.41 | 41.21 | 41.21 | 41.21 | - |
11 Mar 2024 | 40.25 | 40.96 | 40.05 | 40.92 | 40.92 | 145 |
08 Mar 2024 | 42.46 | 43.04 | 40.38 | 40.38 | 40.38 | 60 |
07 Mar 2024 | 40.79 | 42.07 | 40.79 | 42.07 | 42.07 | 50 |
06 Mar 2024 | 39.90 | 41.33 | 39.90 | 41.33 | 41.33 | - |
05 Mar 2024 | 41.80 | 41.80 | 39.87 | 39.87 | 39.87 | 55 |
04 Mar 2024 | 40.51 | 42.53 | 40.51 | 42.40 | 42.40 | 60 |
01 Mar 2024 | 39.97 | 40.58 | 39.97 | 40.58 | 40.58 | 49 |
29 Feb 2024 | 38.60 | 39.67 | 38.51 | 39.67 | 39.67 | 20 |
28 Feb 2024 | 39.34 | 39.45 | 38.80 | 38.80 | 38.80 | 3 |
27 Feb 2024 | 39.50 | 39.69 | 39.26 | 39.26 | 39.26 | - |
26 Feb 2024 | 39.72 | 39.94 | 39.72 | 39.76 | 39.76 | - |
23 Feb 2024 | 39.77 | 40.00 | 39.52 | 39.87 | 39.87 | 10 |
22 Feb 2024 | 41.00 | 41.10 | 39.64 | 39.64 | 39.64 | - |
21 Feb 2024 | 41.14 | 41.14 | 40.37 | 40.37 | 40.37 | 149 |
20 Feb 2024 | 41.19 | 42.21 | 40.20 | 40.47 | 40.47 | 120 |
19 Feb 2024 | 40.60 | 40.78 | 40.57 | 40.74 | 40.74 | - |
16 Feb 2024 | 41.00 | 41.03 | 40.38 | 40.56 | 40.56 | 100 |
15 Feb 2024 | 41.27 | 41.65 | 41.27 | 41.48 | 41.48 | 1 |
14 Feb 2024 | 40.49 | 41.17 | 40.49 | 40.99 | 40.99 | 114 |
13 Feb 2024 | 40.85 | 40.93 | 40.26 | 40.26 | 40.26 | 17 |
12 Feb 2024 | 40.08 | 41.36 | 40.08 | 41.36 | 41.36 | 200 |
09 Feb 2024 | 39.40 | 40.20 | 39.40 | 40.11 | 40.11 | - |
08 Feb 2024 | 39.53 | 39.57 | 39.41 | 39.56 | 39.56 | - |
07 Feb 2024 | 39.63 | 39.92 | 39.42 | 39.74 | 39.74 | 50 |
06 Feb 2024 | 39.72 | 39.79 | 39.29 | 39.71 | 39.71 | 17 |
06 Feb 2024 | 0.125 Dividend | |||||
05 Feb 2024 | 39.49 | 39.98 | 39.24 | 39.98 | 39.85 | 100 |
02 Feb 2024 | 39.40 | 39.40 | 38.81 | 39.13 | 39.01 | - |
01 Feb 2024 | 39.90 | 40.02 | 39.56 | 39.90 | 39.77 | - |
31 Jan 2024 | 39.32 | 39.76 | 39.02 | 39.76 | 39.64 | 20 |
30 Jan 2024 | 40.53 | 40.53 | 39.85 | 39.85 | 39.73 | - |
29 Jan 2024 | 40.64 | 40.67 | 39.88 | 39.88 | 39.76 | 12 |
26 Jan 2024 | 40.15 | 40.59 | 40.04 | 40.04 | 39.91 | - |
25 Jan 2024 | 45.60 | 46.33 | 45.44 | 45.44 | 45.29 | 30 |
24 Jan 2024 | 45.29 | 45.43 | 44.95 | 44.99 | 44.84 | 95 |
23 Jan 2024 | 44.28 | 44.58 | 44.08 | 44.58 | 44.45 | 3 |
22 Jan 2024 | 44.42 | 44.90 | 43.96 | 44.06 | 43.92 | 100 |
19 Jan 2024 | 43.24 | 44.33 | 43.16 | 44.33 | 44.19 | - |
18 Jan 2024 | 42.20 | 43.46 | 42.20 | 42.56 | 42.43 | - |
17 Jan 2024 | 43.11 | 43.11 | 42.15 | 42.15 | 42.02 | 150 |
16 Jan 2024 | 42.67 | 43.24 | 42.67 | 42.90 | 42.77 | 8 |
15 Jan 2024 | 42.99 | 43.01 | 42.63 | 42.85 | 42.72 | 85 |
12 Jan 2024 | 43.19 | 43.36 | 42.90 | 42.90 | 42.77 | 23 |
11 Jan 2024 | 43.38 | 43.51 | 43.01 | 43.01 | 42.88 | - |
10 Jan 2024 | 43.98 | 44.16 | 43.19 | 43.58 | 43.44 | 151 |
09 Jan 2024 | 44.19 | 44.23 | 43.87 | 44.13 | 43.99 | 100 |
08 Jan 2024 | 42.85 | 44.22 | 42.64 | 44.22 | 44.09 | 30 |
05 Jan 2024 | 42.79 | 43.38 | 42.10 | 43.02 | 42.89 | 10 |
04 Jan 2024 | 43.04 | 43.33 | 42.26 | 42.74 | 42.61 | 90 |
03 Jan 2024 | 43.74 | 43.74 | 43.15 | 43.15 | 43.02 | - |
02 Jan 2024 | 45.44 | 45.45 | 43.93 | 43.93 | 43.79 | 101 |
29 Dec 2023 | 45.42 | 45.52 | 45.42 | 45.46 | 45.31 | - |
28 Dec 2023 | 45.66 | 45.75 | 45.27 | 45.62 | 45.48 | 170 |
27 Dec 2023 | 44.79 | 45.80 | 44.79 | 45.55 | 45.41 | 37 |
22 Dec 2023 | 42.60 | 43.64 | 42.56 | 43.64 | 43.50 | 120 |
21 Dec 2023 | 41.94 | 42.51 | 41.94 | 42.51 | 42.38 | 110 |
20 Dec 2023 | 42.60 | 42.75 | 42.44 | 42.49 | 42.36 | 35 |
19 Dec 2023 | 41.62 | 42.38 | 41.52 | 42.38 | 42.25 | - |
18 Dec 2023 | 42.29 | 42.29 | 41.85 | 42.01 | 41.88 | 100 |
15 Dec 2023 | 41.20 | 42.67 | 41.20 | 42.44 | 42.31 | 50 |
14 Dec 2023 | 41.25 | 42.68 | 40.90 | 40.90 | 40.77 | - |
13 Dec 2023 | 40.85 | 40.93 | 40.56 | 40.56 | 40.43 | - |
12 Dec 2023 | 41.40 | 41.40 | 40.73 | 40.73 | 40.60 | 128 |
11 Dec 2023 | 39.56 | 41.35 | 39.56 | 41.35 | 41.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |