Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 38.71 | 38.71 | 38.10 | 57.50 | 57.50 | 71,472 |
01 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
30 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
29 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
26 Apr 2024 | 38.18 | 38.54 | 36.46 | 57.50 | 57.50 | 32,093 |
25 Apr 2024 | 40.90 | 40.90 | 37.22 | 57.50 | 57.50 | 41,735 |
24 Apr 2024 | 39.86 | 40.26 | 39.82 | 57.50 | 57.50 | 47,773 |
23 Apr 2024 | 40.57 | 40.85 | 40.39 | 57.50 | 57.50 | 4,411,890 |
22 Apr 2024 | 40.57 | 40.70 | 39.97 | 57.50 | 57.50 | 5,704 |
19 Apr 2024 | 39.72 | 40.11 | 39.63 | 57.50 | 57.50 | 9,855 |
18 Apr 2024 | 39.33 | 39.63 | 39.15 | 57.50 | 57.50 | 4,372 |
17 Apr 2024 | 39.38 | 39.41 | 38.88 | 57.50 | 57.50 | 10,720 |
16 Apr 2024 | 39.45 | 39.58 | 39.04 | 57.50 | 57.50 | 6,146 |
15 Apr 2024 | 39.64 | 39.85 | 39.20 | 57.50 | 57.50 | 12,548 |
12 Apr 2024 | 39.85 | 39.88 | 39.30 | 57.50 | 57.50 | 22,284 |
11 Apr 2024 | 40.05 | 40.21 | 39.68 | 57.50 | 57.50 | 5,943 |
10 Apr 2024 | 40.15 | 40.15 | 39.41 | 57.50 | 57.50 | 4,570 |
09 Apr 2024 | 40.22 | 40.73 | 40.00 | 57.50 | 57.50 | 1,688,008 |
08 Apr 2024 | 40.83 | 40.98 | 40.59 | 57.50 | 57.50 | 4,967 |
05 Apr 2024 | 40.92 | 41.16 | 40.65 | 57.50 | 57.50 | 8,811 |
04 Apr 2024 | 41.79 | 41.98 | 41.40 | 57.50 | 57.50 | 13,385 |
03 Apr 2024 | 41.80 | 41.83 | 41.46 | 57.50 | 57.50 | 3,294 |
02 Apr 2024 | 42.24 | 42.53 | 41.65 | 57.50 | 57.50 | 14,141 |
02 Apr 2024 | 0.31 Dividend | |||||
28 Mar 2024 | 43.19 | 43.56 | 43.14 | 57.50 | 57.19 | 11,357 |
27 Mar 2024 | 42.81 | 43.03 | 42.73 | 57.50 | 57.19 | 4,963 |
26 Mar 2024 | 42.58 | 42.66 | 42.20 | 57.50 | 57.19 | 1,497,444 |
25 Mar 2024 | 42.76 | 42.87 | 42.30 | 57.50 | 57.19 | 400,761 |
22 Mar 2024 | 43.08 | 43.09 | 42.52 | 57.50 | 57.19 | 11,167 |
21 Mar 2024 | 43.34 | 43.34 | 42.47 | 57.50 | 57.19 | 10,518 |
20 Mar 2024 | 42.80 | 43.14 | 42.70 | 57.50 | 57.19 | 4,944 |
19 Mar 2024 | 43.04 | 43.24 | 42.65 | 57.50 | 57.19 | 3,000,383 |
18 Mar 2024 | 42.96 | 43.44 | 42.95 | 57.50 | 57.19 | 13,122 |
15 Mar 2024 | 42.73 | 43.26 | 42.73 | 57.50 | 57.19 | 7,908 |
14 Mar 2024 | 43.11 | 43.11 | 42.03 | 57.50 | 57.19 | 24,423 |
13 Mar 2024 | 43.43 | 43.67 | 43.20 | 57.50 | 57.19 | 6,656 |
12 Mar 2024 | 43.62 | 43.62 | 42.83 | 57.50 | 57.19 | 6,812 |
11 Mar 2024 | 42.58 | 43.68 | 42.58 | 57.50 | 57.19 | 1,415,487 |
08 Mar 2024 | 41.73 | 42.52 | 41.68 | 57.50 | 57.19 | 66,604 |
07 Mar 2024 | 42.36 | 42.36 | 41.54 | 57.50 | 57.19 | 5,823 |
06 Mar 2024 | 42.12 | 42.39 | 41.73 | 57.50 | 57.19 | 6,947 |
05 Mar 2024 | 41.86 | 42.52 | 41.74 | 57.50 | 57.19 | 14,827 |
04 Mar 2024 | 42.78 | 42.85 | 41.60 | 57.50 | 57.19 | 6,552 |
01 Mar 2024 | 42.55 | 42.96 | 42.17 | 57.50 | 57.19 | 13,042 |
29 Feb 2024 | 42.50 | 42.92 | 42.48 | 57.50 | 57.19 | 5,840 |
28 Feb 2024 | 42.08 | 42.63 | 42.08 | 57.50 | 57.19 | 6,654 |
27 Feb 2024 | 42.22 | 42.28 | 41.94 | 57.50 | 57.19 | 1,476,133 |
26 Feb 2024 | 41.92 | 42.56 | 41.83 | 57.50 | 57.19 | 7,350 |
23 Feb 2024 | 41.89 | 42.26 | 41.75 | 57.50 | 57.19 | 6,796 |
22 Feb 2024 | 41.58 | 41.85 | 41.42 | 57.50 | 57.19 | 13,572 |
21 Feb 2024 | 41.90 | 41.93 | 41.51 | 57.50 | 57.19 | 4,870 |
20 Feb 2024 | 41.09 | 41.72 | 40.74 | 57.50 | 57.19 | 13,349 |
19 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | - |
16 Feb 2024 | 41.80 | 41.80 | 41.18 | 57.50 | 57.19 | 9,856 |
15 Feb 2024 | 41.90 | 42.16 | 41.69 | 57.50 | 57.19 | 10,224 |
14 Feb 2024 | 42.03 | 42.12 | 41.74 | 57.50 | 57.19 | 6,617 |
13 Feb 2024 | 42.32 | 42.48 | 41.59 | 57.50 | 57.19 | 6,557 |
12 Feb 2024 | 42.14 | 42.91 | 41.94 | 57.50 | 57.19 | 27,081 |
09 Feb 2024 | 41.44 | 42.28 | 41.35 | 57.50 | 57.19 | 7,707 |
08 Feb 2024 | 42.98 | 43.03 | 41.22 | 57.50 | 57.19 | 21,730 |
07 Feb 2024 | 44.71 | 44.71 | 43.33 | 57.50 | 57.19 | 12,574 |
06 Feb 2024 | 44.67 | 44.87 | 44.21 | 57.50 | 57.19 | 12,111 |
05 Feb 2024 | 45.00 | 45.27 | 44.84 | 57.50 | 57.19 | 11,615 |
02 Feb 2024 | 45.37 | 45.77 | 44.88 | 57.50 | 57.19 | 16,033 |
01 Feb 2024 | 46.85 | 47.10 | 46.19 | 57.50 | 57.19 | 12,345 |
31 Jan 2024 | 46.71 | 47.10 | 46.58 | 57.50 | 57.19 | 7,963 |
30 Jan 2024 | 46.43 | 46.75 | 46.02 | 57.50 | 57.19 | 11,643 |
29 Jan 2024 | 46.14 | 46.50 | 45.88 | 57.50 | 57.19 | 19,715 |
26 Jan 2024 | 45.50 | 46.17 | 45.43 | 57.50 | 57.19 | 31,820 |
25 Jan 2024 | 44.80 | 46.32 | 43.59 | 57.50 | 57.19 | 41,325 |
24 Jan 2024 | 44.80 | 44.80 | 43.59 | 57.50 | 57.19 | 1,193,806 |
23 Jan 2024 | 43.79 | 44.13 | 43.44 | 57.50 | 57.19 | 1,329,066 |
22 Jan 2024 | 43.63 | 43.92 | 43.51 | 57.50 | 57.19 | 6,659 |
19 Jan 2024 | 42.56 | 43.08 | 42.54 | 57.50 | 57.19 | 12,567 |
18 Jan 2024 | 42.15 | 42.50 | 42.09 | 57.50 | 57.19 | 8,688 |
17 Jan 2024 | 42.81 | 43.06 | 42.17 | 57.50 | 57.19 | 3,199 |
16 Jan 2024 | 42.93 | 43.20 | 42.78 | 57.50 | 57.19 | 302,426 |
15 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.19 | - |
12 Jan 2024 | 43.34 | 43.36 | 42.90 | 57.50 | 57.19 | 392,071 |
11 Jan 2024 | 43.10 | 43.46 | 42.85 | 57.50 | 57.19 | 5,239 |
10 Jan 2024 | 43.28 | 43.49 | 42.99 | 57.50 | 57.19 | 70,724 |
09 Jan 2024 | 43.22 | 43.23 | 42.87 | 57.50 | 57.19 | 3,335 |
08 Jan 2024 | 43.06 | 43.56 | 43.03 | 57.50 | 57.19 | 3,728 |
05 Jan 2024 | 42.63 | 43.24 | 42.63 | 57.50 | 57.19 | 73,467 |
04 Jan 2024 | 43.31 | 43.31 | 42.50 | 57.50 | 57.19 | 221,177 |
03 Jan 2024 | 43.67 | 43.76 | 43.25 | 57.50 | 57.19 | 71,863 |
02 Jan 2024 | 43.57 | 44.01 | 43.27 | 57.50 | 57.19 | 7,865 |
02 Jan 2024 | 0.29 Dividend | |||||
29 Dec 2023 | 43.97 | 44.12 | 43.63 | 57.50 | 56.90 | 1,570 |
28 Dec 2023 | 43.97 | 44.37 | 43.90 | 57.50 | 56.90 | 993 |
27 Dec 2023 | 43.92 | 44.12 | 43.90 | 57.50 | 56.90 | 1,958 |
22 Dec 2023 | 44.89 | 44.89 | 44.02 | 57.50 | 56.90 | 3,080 |
21 Dec 2023 | 44.27 | 44.35 | 43.38 | 57.50 | 56.90 | 6,117 |
20 Dec 2023 | 44.61 | 44.88 | 44.43 | 57.50 | 56.90 | 8,421 |
19 Dec 2023 | 44.82 | 44.89 | 44.50 | 57.50 | 56.90 | 4,259 |
18 Dec 2023 | 44.67 | 44.86 | 44.40 | 57.50 | 56.90 | 3,926 |
15 Dec 2023 | 44.64 | 44.72 | 43.95 | 57.50 | 56.90 | 657,466 |
14 Dec 2023 | 43.67 | 44.99 | 43.67 | 57.50 | 56.90 | 965,220 |
13 Dec 2023 | 42.67 | 43.12 | 42.24 | 57.50 | 56.90 | 260,220 |
12 Dec 2023 | 43.11 | 43.11 | 42.19 | 57.50 | 56.90 | 9,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |