Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 46.90 | 47.28 | 46.90 | 47.28 | 47.28 | 566 |
30 Apr 2024 | 49.19 | 49.19 | 47.38 | 47.38 | 47.38 | 350 |
29 Apr 2024 | 47.44 | 48.69 | 47.35 | 48.67 | 48.67 | 2,147 |
26 Apr 2024 | 46.40 | 46.88 | 46.40 | 46.52 | 46.52 | 199 |
25 Apr 2024 | 44.68 | 46.01 | 44.68 | 46.01 | 46.01 | 430 |
24 Apr 2024 | 45.20 | 45.20 | 44.58 | 44.58 | 44.58 | 80 |
23 Apr 2024 | 45.67 | 45.67 | 44.06 | 44.06 | 44.06 | 804 |
22 Apr 2024 | 46.41 | 46.99 | 45.44 | 46.06 | 46.06 | 1,309 |
19 Apr 2024 | 46.67 | 47.28 | 46.67 | 46.77 | 46.77 | 390 |
18 Apr 2024 | 47.19 | 48.17 | 47.19 | 47.44 | 47.44 | 2,132 |
17 Apr 2024 | 46.22 | 47.70 | 46.22 | 46.98 | 46.98 | 695 |
16 Apr 2024 | 46.83 | 47.31 | 45.70 | 46.36 | 46.36 | 3,028 |
15 Apr 2024 | 46.78 | 47.63 | 46.78 | 46.97 | 46.97 | 346 |
12 Apr 2024 | 47.14 | 49.24 | 47.14 | 47.19 | 47.19 | 1,704 |
12 Apr 2024 | 0.15 Dividend | |||||
11 Apr 2024 | 47.16 | 47.70 | 46.80 | 46.85 | 46.70 | 335 |
10 Apr 2024 | 46.94 | 47.76 | 46.94 | 47.23 | 47.08 | 1,475 |
09 Apr 2024 | 45.63 | 47.37 | 45.63 | 46.88 | 46.73 | 456 |
08 Apr 2024 | 45.40 | 46.10 | 45.40 | 46.10 | 45.95 | 1,250 |
05 Apr 2024 | 45.24 | 45.79 | 45.24 | 45.56 | 45.42 | 601 |
04 Apr 2024 | 45.59 | 46.63 | 45.59 | 45.81 | 45.66 | 527 |
03 Apr 2024 | 45.06 | 45.47 | 44.90 | 45.29 | 45.15 | 1,300 |
02 Apr 2024 | 44.00 | 45.03 | 44.00 | 45.03 | 44.89 | 1,430 |
28 Mar 2024 | 42.18 | 43.04 | 42.18 | 43.04 | 42.90 | 320 |
27 Mar 2024 | 41.68 | 42.25 | 41.00 | 42.25 | 42.11 | 124 |
26 Mar 2024 | 41.69 | 41.69 | 41.28 | 41.28 | 41.15 | 100 |
25 Mar 2024 | 41.24 | 42.01 | 41.24 | 42.01 | 41.87 | 855 |
22 Mar 2024 | 42.18 | 42.65 | 41.96 | 42.21 | 42.07 | 1,870 |
21 Mar 2024 | 41.99 | 42.50 | 41.95 | 42.40 | 42.26 | 182 |
20 Mar 2024 | 40.55 | 41.17 | 40.55 | 41.17 | 41.04 | 147 |
19 Mar 2024 | 40.69 | 40.69 | 39.89 | 39.89 | 39.76 | 200 |
18 Mar 2024 | 40.84 | 41.37 | 40.84 | 40.86 | 40.73 | 460 |
15 Mar 2024 | 39.74 | 41.10 | 39.74 | 40.97 | 40.84 | 221 |
14 Mar 2024 | 39.53 | 39.71 | 39.53 | 39.65 | 39.52 | 140 |
13 Mar 2024 | 36.76 | 39.89 | 36.76 | 39.89 | 39.76 | 3,620 |
12 Mar 2024 | 36.87 | 36.87 | 36.47 | 36.47 | 36.36 | 300 |
11 Mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.19 | - |
08 Mar 2024 | 36.10 | 36.25 | 36.10 | 36.25 | 36.13 | 167 |
07 Mar 2024 | 34.67 | 36.96 | 34.67 | 36.96 | 36.84 | 140 |
06 Mar 2024 | 34.11 | 34.48 | 34.11 | 34.48 | 34.37 | 12 |
05 Mar 2024 | 35.01 | 35.01 | 34.82 | 34.82 | 34.71 | 325 |
04 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.58 | - |
01 Mar 2024 | 34.76 | 34.96 | 34.76 | 34.96 | 34.84 | 190 |
29 Feb 2024 | 34.30 | 35.10 | 34.30 | 35.10 | 34.99 | 1,015 |
28 Feb 2024 | 34.99 | 34.99 | 34.74 | 34.74 | 34.63 | 215 |
27 Feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.66 | - |
26 Feb 2024 | 35.68 | 35.68 | 34.83 | 34.92 | 34.81 | 555 |
23 Feb 2024 | 35.48 | 35.81 | 35.46 | 35.46 | 35.34 | 636 |
22 Feb 2024 | 35.81 | 36.20 | 35.78 | 35.89 | 35.78 | 670 |
21 Feb 2024 | 35.01 | 35.78 | 35.01 | 35.78 | 35.66 | 780 |
20 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.62 | - |
19 Feb 2024 | 35.78 | 36.13 | 35.76 | 35.76 | 35.65 | 320 |
16 Feb 2024 | 35.29 | 36.30 | 35.29 | 35.90 | 35.79 | 434 |
15 Feb 2024 | 34.44 | 35.27 | 34.44 | 35.27 | 35.16 | 100 |
14 Feb 2024 | 33.97 | 34.38 | 33.97 | 34.38 | 34.27 | 219 |
13 Feb 2024 | 35.15 | 35.15 | 34.05 | 34.17 | 34.06 | 990 |
12 Feb 2024 | 34.70 | 34.87 | 34.70 | 34.87 | 34.76 | 158 |
09 Feb 2024 | 35.10 | 35.46 | 34.88 | 34.88 | 34.77 | 670 |
08 Feb 2024 | 36.08 | 36.08 | 35.40 | 35.40 | 35.28 | 305 |
07 Feb 2024 | 37.06 | 37.08 | 36.24 | 36.24 | 36.12 | 61 |
06 Feb 2024 | 35.73 | 37.08 | 35.73 | 37.08 | 36.96 | 23 |
05 Feb 2024 | 36.90 | 36.90 | 35.90 | 35.90 | 35.79 | 210 |
02 Feb 2024 | 37.17 | 37.26 | 36.75 | 36.75 | 36.63 | 1,178 |
01 Feb 2024 | 36.54 | 36.99 | 36.54 | 36.58 | 36.47 | 130 |
31 Jan 2024 | 36.57 | 36.94 | 36.57 | 36.94 | 36.83 | 30 |
30 Jan 2024 | 36.91 | 37.19 | 36.91 | 36.91 | 36.79 | 330 |
29 Jan 2024 | 36.22 | 36.76 | 36.22 | 36.76 | 36.64 | 20 |
26 Jan 2024 | 36.05 | 36.42 | 36.05 | 36.42 | 36.30 | 270 |
25 Jan 2024 | 36.42 | 36.77 | 36.22 | 36.22 | 36.11 | 40 |
24 Jan 2024 | 35.13 | 36.88 | 35.13 | 36.58 | 36.47 | 334 |
23 Jan 2024 | 34.44 | 35.21 | 34.44 | 35.15 | 35.04 | 573 |
22 Jan 2024 | 35.35 | 35.40 | 35.35 | 35.40 | 35.28 | 54 |
19 Jan 2024 | 34.92 | 35.35 | 34.92 | 35.08 | 34.97 | 100 |
18 Jan 2024 | 34.88 | 35.51 | 34.88 | 35.40 | 35.28 | 249 |
17 Jan 2024 | 35.38 | 35.49 | 34.60 | 34.60 | 34.49 | 288 |
16 Jan 2024 | 37.49 | 37.49 | 36.08 | 36.08 | 35.97 | 205 |
15 Jan 2024 | 37.10 | 37.81 | 37.10 | 37.66 | 37.54 | 230 |
12 Jan 2024 | 37.47 | 37.60 | 37.47 | 37.56 | 37.43 | 120 |
11 Jan 2024 | 37.50 | 37.83 | 37.50 | 37.83 | 37.70 | 100 |
11 Jan 2024 | 0.15 Dividend | |||||
10 Jan 2024 | 37.89 | 38.21 | 37.65 | 37.65 | 37.37 | 380 |
09 Jan 2024 | 38.25 | 38.25 | 38.20 | 38.20 | 37.93 | 54 |
08 Jan 2024 | 37.53 | 38.07 | 37.53 | 38.07 | 37.80 | 100 |
05 Jan 2024 | 37.73 | 38.12 | 37.73 | 37.83 | 37.56 | 73 |
04 Jan 2024 | 37.80 | 38.30 | 37.46 | 37.46 | 37.19 | 474 |
03 Jan 2024 | 38.11 | 38.13 | 37.49 | 37.79 | 37.52 | 531 |
02 Jan 2024 | 38.80 | 39.03 | 38.50 | 38.69 | 38.42 | 544 |
29 Dec 2023 | 38.51 | 39.28 | 38.51 | 39.28 | 39.00 | 100 |
28 Dec 2023 | 38.90 | 39.03 | 38.51 | 39.03 | 38.75 | 1,554 |
27 Dec 2023 | 39.18 | 39.18 | 39.02 | 39.02 | 38.74 | 80 |
22 Dec 2023 | 37.95 | 38.74 | 37.93 | 38.74 | 38.47 | 88 |
21 Dec 2023 | 37.51 | 38.00 | 37.51 | 38.00 | 37.73 | 180 |
20 Dec 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 37.80 | - |
19 Dec 2023 | 37.47 | 38.71 | 37.47 | 38.58 | 38.30 | 80 |
18 Dec 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.42 | - |
15 Dec 2023 | 37.84 | 38.26 | 37.84 | 38.25 | 37.98 | 1,200 |
14 Dec 2023 | 35.69 | 38.00 | 35.69 | 38.00 | 37.73 | 313 |
13 Dec 2023 | 34.38 | 34.69 | 34.38 | 34.69 | 34.45 | 300 |
12 Dec 2023 | 34.79 | 35.24 | 34.47 | 34.47 | 34.22 | 494 |
11 Dec 2023 | 35.76 | 35.76 | 35.26 | 35.26 | 35.01 | 530 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |