Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
01 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
30 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
29 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 3,100 |
26 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
25 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
24 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
23 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
22 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
19 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
18 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
17 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 100 |
16 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 300 |
15 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
12 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 100 |
11 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 70,100 |
11 Apr 2024 | 1.272 Dividend | |||||
10 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.87 | - |
09 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.87 | 800 |
08 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.31 | 1,000 |
05 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
04 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
03 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | - |
02 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.75 | 100 |
01 Apr 2024 | 47.25 | 48.00 | 47.25 | 48.00 | 46.65 | 400 |
28 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 43.59 | 200 |
27 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | - |
26 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | - |
25 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.29 | 300 |
22 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
21 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
20 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
19 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
18 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
15 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
14 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
13 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | - |
12 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.48 | 100 |
11 Mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 41.70 | 200 |
08 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
07 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
06 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
05 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | - |
04 Mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 41.86 | 200 |
01 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
29 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
28 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | 300 |
27 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
26 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
23 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | - |
22 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.84 | 200 |
21 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | - |
20 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | - |
16 Feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.38 | 200 |
15 Feb 2024 | 41.13 | 41.13 | 39.48 | 39.48 | 38.37 | 500 |
14 Feb 2024 | 40.92 | 40.92 | 40.82 | 40.82 | 39.67 | 400 |
13 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
12 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
09 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | - |
08 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | 300 |
07 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.08 | 300 |
06 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.55 | - |
05 Feb 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.55 | 300 |
02 Feb 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.42 | 600 |
01 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
31 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
30 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
29 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | - |
26 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.14 | 9,900 |
25 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.86 | - |
24 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 35.86 | 300 |
23 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.79 | - |
22 Jan 2024 | 37.39 | 37.39 | 35.80 | 35.80 | 34.79 | 700 |
19 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.31 | 200 |
18 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
17 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
16 Jan 2024 | 37.22 | 38.60 | 37.22 | 37.44 | 36.38 | 800 |
12 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
11 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
10 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
09 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.22 | - |
08 Jan 2024 | 39.67 | 39.67 | 38.30 | 38.30 | 37.22 | 3,800 |
05 Jan 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 36.98 | 15,700 |
04 Jan 2024 | 38.80 | 38.80 | 38.05 | 38.05 | 36.98 | 500 |
03 Jan 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.00 | 100 |
02 Jan 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.30 | 600 |
29 Dec 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.66 | - |
28 Dec 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.66 | 500 |
27 Dec 2023 | 41.04 | 41.17 | 41.04 | 41.17 | 40.01 | 3,000 |
26 Dec 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 37.56 | - |
22 Dec 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 37.56 | 200 |
21 Dec 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 38.07 | - |
20 Dec 2023 | 38.98 | 39.17 | 38.98 | 39.17 | 38.07 | 400 |
19 Dec 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 38.49 | 300 |
18 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 37.60 | - |
15 Dec 2023 | 39.79 | 39.79 | 38.69 | 38.69 | 37.60 | 5,900 |
14 Dec 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 38.13 | 300 |
13 Dec 2023 | 37.12 | 37.12 | 37.10 | 37.10 | 36.05 | 400 |
12 Dec 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 36.40 | - |
11 Dec 2023 | 37.59 | 37.59 | 37.46 | 37.46 | 36.40 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |