Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.36 | 48.36 | 47.26 | 47.26 | 47.26 | - |
02 May 2024 | 47.86 | 48.80 | 47.86 | 48.80 | 48.80 | - |
30 Apr 2024 | 47.68 | 48.00 | 47.68 | 48.00 | 48.00 | - |
29 Apr 2024 | 47.14 | 48.30 | 47.14 | 48.30 | 48.30 | 250 |
26 Apr 2024 | 46.82 | 47.56 | 46.82 | 47.56 | 47.56 | - |
25 Apr 2024 | 47.74 | 47.74 | 47.52 | 47.52 | 47.52 | - |
24 Apr 2024 | 49.14 | 49.14 | 48.26 | 48.26 | 48.26 | - |
23 Apr 2024 | 48.34 | 49.02 | 48.34 | 49.02 | 49.02 | - |
22 Apr 2024 | 48.34 | 48.48 | 48.34 | 48.48 | 48.48 | - |
19 Apr 2024 | 48.24 | 48.32 | 48.24 | 48.32 | 48.32 | - |
18 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
17 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
16 Apr 2024 | 48.44 | 48.44 | 47.96 | 47.96 | 47.96 | - |
15 Apr 2024 | 48.76 | 49.16 | 48.76 | 49.16 | 49.16 | - |
12 Apr 2024 | 48.26 | 49.36 | 48.26 | 49.30 | 49.30 | - |
11 Apr 2024 | 49.52 | 49.70 | 49.52 | 49.70 | 49.70 | - |
10 Apr 2024 | 48.78 | 50.05 | 48.78 | 49.34 | 49.34 | - |
09 Apr 2024 | 49.46 | 50.20 | 49.46 | 49.48 | 49.48 | - |
08 Apr 2024 | 49.38 | 49.70 | 49.38 | 49.70 | 49.70 | - |
05 Apr 2024 | 49.00 | 49.00 | 48.92 | 48.92 | 48.92 | - |
04 Apr 2024 | 48.56 | 49.20 | 48.56 | 49.20 | 49.20 | - |
03 Apr 2024 | 47.74 | 49.30 | 47.74 | 48.88 | 48.88 | - |
02 Apr 2024 | 47.50 | 48.18 | 47.50 | 48.00 | 48.00 | - |
28 Mar 2024 | 47.58 | 47.66 | 47.54 | 47.54 | 47.54 | - |
27 Mar 2024 | 47.82 | 47.96 | 47.46 | 47.46 | 47.46 | - |
26 Mar 2024 | 47.04 | 47.80 | 47.04 | 47.80 | 47.80 | - |
25 Mar 2024 | 46.64 | 47.14 | 46.64 | 47.14 | 47.14 | - |
22 Mar 2024 | 46.98 | 47.28 | 46.98 | 47.28 | 47.28 | - |
22 Mar 2024 | 30.56 Dividend | |||||
21 Mar 2024 | 52.35 | 52.35 | 50.85 | 50.90 | 20.34 | - |
20 Mar 2024 | 51.40 | 51.45 | 51.00 | 51.25 | 20.48 | - |
19 Mar 2024 | 51.40 | 51.95 | 51.40 | 51.50 | 20.58 | - |
18 Mar 2024 | 52.35 | 52.35 | 50.50 | 51.05 | 20.40 | - |
15 Mar 2024 | 51.90 | 53.15 | 51.90 | 53.15 | 21.24 | 100 |
14 Mar 2024 | 52.30 | 52.30 | 52.15 | 52.15 | 20.84 | - |
13 Mar 2024 | 51.55 | 52.00 | 51.55 | 52.00 | 20.78 | - |
12 Mar 2024 | 51.45 | 51.45 | 51.40 | 51.40 | 20.54 | - |
11 Mar 2024 | 51.30 | 51.70 | 51.30 | 51.50 | 20.58 | 225 |
08 Mar 2024 | 51.00 | 52.10 | 51.00 | 51.95 | 20.76 | 441 |
07 Mar 2024 | 51.10 | 51.55 | 51.10 | 51.25 | 20.48 | - |
06 Mar 2024 | 51.05 | 51.55 | 50.80 | 51.55 | 20.60 | - |
05 Mar 2024 | 50.65 | 51.25 | 50.65 | 50.95 | 20.36 | 238 |
04 Mar 2024 | 50.50 | 51.35 | 50.50 | 51.25 | 20.48 | 10 |
01 Mar 2024 | 49.60 | 50.30 | 49.38 | 50.20 | 20.06 | - |
29 Feb 2024 | 47.30 | 49.36 | 47.30 | 49.36 | 19.72 | - |
28 Feb 2024 | 42.90 | 47.86 | 42.90 | 47.86 | 19.13 | - |
27 Feb 2024 | 42.24 | 43.00 | 42.24 | 43.00 | 17.18 | - |
26 Feb 2024 | 42.58 | 42.58 | 42.52 | 42.52 | 16.99 | - |
23 Feb 2024 | 43.46 | 43.46 | 42.94 | 42.94 | 17.16 | 55 |
22 Feb 2024 | 44.28 | 44.28 | 43.94 | 43.94 | 17.56 | - |
21 Feb 2024 | 43.98 | 44.18 | 43.90 | 44.18 | 17.65 | - |
20 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 17.56 | - |
19 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 17.50 | - |
16 Feb 2024 | 43.32 | 43.78 | 43.32 | 43.78 | 17.49 | - |
15 Feb 2024 | 43.32 | 43.36 | 43.08 | 43.36 | 17.33 | - |
14 Feb 2024 | 42.56 | 43.76 | 42.56 | 43.76 | 17.49 | 72 |
13 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 16.87 | - |
12 Feb 2024 | 41.82 | 42.28 | 41.82 | 42.28 | 16.90 | - |
09 Feb 2024 | 41.74 | 41.74 | 41.36 | 41.70 | 16.66 | - |
08 Feb 2024 | 41.20 | 42.18 | 41.20 | 42.18 | 16.86 | 2,255 |
07 Feb 2024 | 42.04 | 42.04 | 41.98 | 42.00 | 16.78 | - |
06 Feb 2024 | 41.92 | 42.30 | 41.92 | 42.30 | 16.90 | - |
05 Feb 2024 | 42.24 | 42.36 | 42.24 | 42.36 | 16.93 | - |
02 Feb 2024 | 41.42 | 42.44 | 41.42 | 42.38 | 16.94 | - |
01 Feb 2024 | 40.72 | 41.72 | 40.72 | 41.72 | 16.67 | - |
31 Jan 2024 | 40.72 | 41.20 | 40.72 | 41.20 | 16.46 | - |
30 Jan 2024 | 41.20 | 41.36 | 41.20 | 41.36 | 16.53 | - |
29 Jan 2024 | 41.26 | 41.28 | 41.20 | 41.20 | 16.46 | - |
26 Jan 2024 | 41.14 | 41.30 | 41.12 | 41.24 | 16.48 | 67 |
25 Jan 2024 | 40.02 | 40.90 | 40.02 | 40.72 | 16.27 | 250 |
24 Jan 2024 | 39.92 | 39.96 | 39.66 | 39.94 | 15.96 | - |
23 Jan 2024 | 39.96 | 39.96 | 39.62 | 39.84 | 15.92 | - |
22 Jan 2024 | 39.60 | 40.06 | 39.60 | 40.06 | 16.01 | - |
19 Jan 2024 | 39.74 | 39.92 | 39.64 | 39.64 | 15.84 | - |
18 Jan 2024 | 40.02 | 40.48 | 39.90 | 40.48 | 16.18 | 250 |
17 Jan 2024 | 39.84 | 39.84 | 39.62 | 39.82 | 15.91 | - |
16 Jan 2024 | 40.44 | 40.44 | 40.38 | 40.38 | 16.14 | - |
15 Jan 2024 | 40.78 | 40.78 | 40.62 | 40.62 | 16.23 | 10 |
12 Jan 2024 | 40.60 | 41.72 | 40.60 | 41.70 | 16.66 | - |
11 Jan 2024 | 40.62 | 40.92 | 40.36 | 40.36 | 16.13 | - |
10 Jan 2024 | 39.84 | 40.10 | 39.84 | 40.10 | 16.02 | - |
09 Jan 2024 | 39.84 | 40.36 | 39.80 | 39.98 | 15.98 | - |
08 Jan 2024 | 39.64 | 39.70 | 39.46 | 39.70 | 15.86 | - |
05 Jan 2024 | 39.58 | 39.58 | 39.54 | 39.54 | 15.80 | - |
04 Jan 2024 | 38.44 | 39.48 | 38.44 | 39.48 | 15.78 | - |
03 Jan 2024 | 38.70 | 39.24 | 38.26 | 38.26 | 15.29 | - |
02 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 15.63 | - |
29 Dec 2023 | 38.72 | 39.06 | 38.72 | 39.06 | 15.61 | - |
28 Dec 2023 | 39.32 | 39.32 | 39.00 | 39.06 | 15.61 | - |
27 Dec 2023 | 39.00 | 39.38 | 39.00 | 39.38 | 15.74 | - |
22 Dec 2023 | 38.54 | 38.90 | 38.46 | 38.90 | 15.54 | - |
21 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 15.26 | - |
20 Dec 2023 | 38.86 | 38.94 | 38.80 | 38.80 | 15.50 | - |
19 Dec 2023 | 38.62 | 38.88 | 38.42 | 38.88 | 15.54 | - |
18 Dec 2023 | 38.44 | 38.90 | 38.44 | 38.50 | 15.38 | - |
15 Dec 2023 | 38.52 | 39.02 | 38.52 | 38.58 | 15.42 | - |
14 Dec 2023 | 38.32 | 38.44 | 38.32 | 38.44 | 15.36 | - |
13 Dec 2023 | 38.00 | 38.28 | 37.42 | 38.28 | 15.30 | - |
12 Dec 2023 | 38.34 | 38.40 | 38.04 | 38.04 | 15.20 | - |
11 Dec 2023 | 38.26 | 38.90 | 38.26 | 38.30 | 15.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |