Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 100 |
20 May 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
17 May 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
17 May 2024 | 3.4 Dividend | |||||
16 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 43.25 | - |
15 May 2024 | 46.88 | 47.40 | 46.88 | 47.40 | 43.94 | 100 |
14 May 2024 | 45.16 | 46.88 | 45.16 | 46.88 | 43.47 | 1,900 |
13 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 41.35 | - |
10 May 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 40.61 | - |
09 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 40.27 | - |
08 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 39.87 | - |
07 May 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 40.17 | - |
06 May 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 40.49 | - |
03 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 40.10 | - |
02 May 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 39.68 | - |
30 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 38.41 | - |
29 Apr 2024 | 41.37 | 41.40 | 41.37 | 41.40 | 38.38 | 20 |
26 Apr 2024 | 41.60 | 41.60 | 41.38 | 41.38 | 38.36 | 121 |
25 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 37.29 | - |
24 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 37.85 | - |
23 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 36.72 | - |
22 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 35.49 | - |
19 Apr 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 33.50 | - |
18 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 33.65 | - |
17 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 33.21 | - |
16 Apr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 33.66 | - |
15 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 33.78 | - |
12 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 34.40 | - |
11 Apr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 34.62 | - |
10 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 34.03 | - |
09 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 33.20 | - |
08 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 33.35 | - |
05 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 33.80 | - |
04 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 33.53 | - |
03 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 33.77 | - |
02 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 34.04 | - |
28 Mar 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 33.29 | - |
27 Mar 2024 | 35.85 | 35.85 | 35.56 | 35.56 | 32.97 | - |
26 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 32.31 | - |
25 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 31.49 | - |
22 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 31.43 | - |
21 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 31.62 | - |
20 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.52 | - |
19 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 31.04 | - |
18 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 30.86 | - |
15 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 30.86 | - |
14 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 31.19 | - |
13 Mar 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 31.39 | - |
12 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 31.51 | - |
11 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 29.98 | - |
08 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 29.39 | - |
07 Mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 29.24 | - |
06 Mar 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 29.83 | - |
05 Mar 2024 | 31.61 | 31.61 | 31.49 | 31.49 | 29.20 | 20 |
04 Mar 2024 | 32.34 | 32.38 | 32.34 | 32.38 | 30.02 | 17 |
01 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 30.14 | - |
29 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 30.24 | - |
28 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 30.21 | - |
27 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 30.60 | - |
26 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 31.14 | - |
23 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 31.64 | - |
22 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 31.61 | - |
21 Feb 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 31.63 | - |
20 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 30.98 | - |
19 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 31.21 | - |
16 Feb 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 32.00 | - |
15 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 31.53 | - |
14 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 32.04 | - |
13 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 32.29 | - |
12 Feb 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 31.73 | - |
09 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 31.44 | 24 |
08 Feb 2024 | 34.03 | 34.03 | 33.94 | 34.01 | 31.53 | 206 |
07 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 32.07 | - |
06 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 31.91 | - |
05 Feb 2024 | 33.01 | 33.01 | 33.00 | 33.00 | 30.60 | 20 |
02 Feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 30.33 | - |
01 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 29.59 | - |
31 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.49 | - |
30 Jan 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 29.96 | - |
29 Jan 2024 | 32.91 | 33.28 | 32.91 | 33.28 | 30.85 | 5 |
26 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 31.11 | - |
25 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.52 | - |
24 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 30.69 | - |
23 Jan 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.49 | - |
22 Jan 2024 | 30.49 | 30.89 | 30.49 | 30.89 | 28.64 | 220 |
19 Jan 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 29.45 | - |
18 Jan 2024 | 32.48 | 32.48 | 32.21 | 32.21 | 29.86 | 50 |
17 Jan 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 29.79 | 30 |
16 Jan 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 30.62 | - |
15 Jan 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 30.92 | - |
12 Jan 2024 | 33.37 | 33.37 | 33.35 | 33.35 | 30.92 | 100 |
11 Jan 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 30.98 | - |
10 Jan 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 30.14 | - |
09 Jan 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 30.70 | - |
08 Jan 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 31.02 | - |
05 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 31.66 | - |
04 Jan 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 32.46 | - |
03 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 32.37 | - |
02 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 31.61 | - |
29 Dec 2023 | 33.71 | 33.71 | 33.66 | 33.66 | 31.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |