Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 43.80 | 43.80 | 40.75 | 40.75 | 40.75 | 77 |
02 May 2024 | 44.64 | 44.64 | 40.42 | 41.49 | 41.49 | 359 |
01 May 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 401 |
30 Apr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
29 Apr 2024 | 41.73 | 42.85 | 41.73 | 42.85 | 42.85 | 6 |
26 Apr 2024 | 43.08 | 43.08 | 42.76 | 42.76 | 42.76 | 25 |
25 Apr 2024 | 42.54 | 42.54 | 40.83 | 41.34 | 41.34 | 8 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 41.50 | 43.38 | 41.50 | 43.04 | 43.04 | 70 |
22 Apr 2024 | 41.01 | 41.07 | 40.84 | 41.07 | 41.07 | 53 |
19 Apr 2024 | 41.39 | 41.42 | 41.39 | 41.42 | 41.42 | 1 |
18 Apr 2024 | 40.47 | 41.03 | 40.47 | 41.03 | 41.03 | 2 |
17 Apr 2024 | 40.88 | 41.10 | 40.36 | 41.10 | 41.10 | 880 |
16 Apr 2024 | 40.38 | 40.92 | 40.38 | 40.59 | 40.59 | 10 |
15 Apr 2024 | 42.00 | 42.00 | 41.21 | 41.21 | 41.21 | 5 |
12 Apr 2024 | 42.59 | 42.59 | 41.78 | 41.78 | 41.78 | 312 |
11 Apr 2024 | 41.00 | 42.21 | 41.00 | 42.21 | 42.21 | 31 |
10 Apr 2024 | 43.19 | 43.19 | 41.84 | 41.98 | 41.98 | 148 |
09 Apr 2024 | 43.74 | 44.28 | 43.74 | 43.90 | 43.90 | 245 |
08 Apr 2024 | 44.01 | 45.10 | 44.01 | 44.24 | 44.24 | 296 |
05 Apr 2024 | 43.14 | 44.04 | 43.13 | 44.04 | 44.04 | 3 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
02 Apr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 12 |
28 Mar 2024 | 46.68 | 46.68 | 45.80 | 46.42 | 46.42 | 120 |
27 Mar 2024 | 46.82 | 47.03 | 45.33 | 46.99 | 46.99 | 3 |
26 Mar 2024 | 47.81 | 47.81 | 46.40 | 46.40 | 46.40 | 27 |
25 Mar 2024 | 46.90 | 47.49 | 46.10 | 47.49 | 47.49 | 88 |
22 Mar 2024 | 48.05 | 48.55 | 46.22 | 46.55 | 46.55 | 73 |
21 Mar 2024 | 49.05 | 49.05 | 47.18 | 47.60 | 47.60 | 374 |
20 Mar 2024 | 46.79 | 47.07 | 45.94 | 47.07 | 47.07 | 251 |
19 Mar 2024 | 46.80 | 47.73 | 46.22 | 46.33 | 46.33 | 252 |
18 Mar 2024 | 49.34 | 49.41 | 47.21 | 47.88 | 47.88 | 358 |
15 Mar 2024 | 49.75 | 49.75 | 48.47 | 48.58 | 48.58 | 37 |
14 Mar 2024 | 51.26 | 51.40 | 48.78 | 49.80 | 49.80 | 198 |
13 Mar 2024 | 51.28 | 51.85 | 49.68 | 51.85 | 51.85 | 17 |
12 Mar 2024 | 50.52 | 50.69 | 49.74 | 50.27 | 50.27 | 199 |
11 Mar 2024 | 50.73 | 51.89 | 50.41 | 50.57 | 50.57 | 83 |
08 Mar 2024 | 52.41 | 54.20 | 52.41 | 54.20 | 54.20 | 164 |
07 Mar 2024 | 50.99 | 51.61 | 50.47 | 51.61 | 51.61 | 135 |
06 Mar 2024 | 51.21 | 51.36 | 49.10 | 49.93 | 49.93 | 562 |
05 Mar 2024 | 48.35 | 50.27 | 48.35 | 50.27 | 50.27 | 32 |
04 Mar 2024 | 50.20 | 50.74 | 50.05 | 50.57 | 50.57 | 62 |
01 Mar 2024 | 48.46 | 50.03 | 47.73 | 49.67 | 49.67 | 49 |
29 Feb 2024 | 47.29 | 48.85 | 47.29 | 48.55 | 48.55 | 86 |
28 Feb 2024 | 47.06 | 47.23 | 46.50 | 47.10 | 47.10 | 289 |
28 Feb 2024 | 0.3 Dividend | |||||
27 Feb 2024 | 47.09 | 47.09 | 46.22 | 46.47 | 46.17 | 72 |
26 Feb 2024 | 47.00 | 47.60 | 46.51 | 46.51 | 46.21 | 35 |
23 Feb 2024 | 45.15 | 46.43 | 44.95 | 46.43 | 46.13 | 24 |
22 Feb 2024 | 42.71 | 44.77 | 42.71 | 43.15 | 42.87 | 232 |
21 Feb 2024 | 39.21 | 42.90 | 36.79 | 42.90 | 42.62 | 227 |
20 Feb 2024 | 44.12 | 44.64 | 43.84 | 44.26 | 43.97 | 780 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 45.81 | 45.81 | 45.43 | 45.69 | 45.40 | 51 |
15 Feb 2024 | 47.43 | 48.28 | 47.39 | 48.28 | 47.97 | 83 |
14 Feb 2024 | 45.46 | 45.84 | 45.46 | 45.78 | 45.48 | 251 |
13 Feb 2024 | 45.14 | 46.10 | 44.66 | 44.66 | 44.37 | 26 |
12 Feb 2024 | 46.76 | 49.24 | 46.21 | 48.80 | 48.48 | 1,241 |
09 Feb 2024 | 45.54 | 45.54 | 44.79 | 45.45 | 45.16 | 24 |
08 Feb 2024 | 43.96 | 44.51 | 43.22 | 44.51 | 44.22 | 95 |
07 Feb 2024 | 44.70 | 44.94 | 44.08 | 44.25 | 43.96 | 2 |
06 Feb 2024 | 44.65 | 45.28 | 43.91 | 45.28 | 44.99 | 205 |
05 Feb 2024 | 46.04 | 47.00 | 44.24 | 44.99 | 44.70 | 298 |
02 Feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 46.74 | 21 |
01 Feb 2024 | 47.43 | 47.76 | 47.43 | 47.76 | 47.45 | 29 |
31 Jan 2024 | 49.02 | 49.02 | 47.97 | 48.12 | 47.81 | 6 |
30 Jan 2024 | 48.33 | 49.07 | 48.33 | 48.60 | 48.29 | 61 |
29 Jan 2024 | 46.05 | 47.76 | 46.05 | 47.59 | 47.28 | 48 |
26 Jan 2024 | 48.33 | 48.60 | 47.68 | 47.68 | 47.37 | 386 |
25 Jan 2024 | 48.65 | 48.65 | 47.96 | 48.28 | 47.97 | 22 |
24 Jan 2024 | 51.20 | 51.20 | 48.90 | 48.95 | 48.63 | 145 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 50.71 | 51.46 | 50.24 | 50.41 | 50.08 | 335 |
19 Jan 2024 | 48.99 | 49.20 | 48.99 | 49.20 | 48.88 | 8 |
18 Jan 2024 | 48.43 | 48.53 | 47.81 | 48.41 | 48.10 | 4 |
17 Jan 2024 | 46.63 | 47.03 | 46.63 | 46.92 | 46.62 | 4 |
16 Jan 2024 | 48.42 | 48.42 | 47.48 | 47.82 | 47.51 | 45 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 49.69 | 49.69 | 48.57 | 48.57 | 48.26 | 46 |
11 Jan 2024 | 49.16 | 49.41 | 48.02 | 48.56 | 48.25 | 10 |
10 Jan 2024 | 48.41 | 49.09 | 47.78 | 49.09 | 48.78 | 730 |
09 Jan 2024 | 48.84 | 49.03 | 48.84 | 49.03 | 48.72 | 85 |
08 Jan 2024 | 46.99 | 49.37 | 46.99 | 49.37 | 49.05 | 435 |
05 Jan 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.81 | - |
04 Jan 2024 | 45.74 | 46.13 | 45.74 | 46.13 | 45.83 | 404 |
03 Jan 2024 | 47.12 | 47.13 | 46.05 | 46.74 | 46.44 | 256 |
02 Jan 2024 | 47.27 | 47.96 | 47.18 | 47.80 | 47.49 | 494 |
29 Dec 2023 | 48.38 | 49.30 | 47.96 | 48.46 | 48.15 | 124 |
28 Dec 2023 | 48.27 | 48.79 | 48.00 | 48.54 | 48.22 | 206 |
27 Dec 2023 | 48.65 | 48.69 | 48.65 | 48.69 | 48.38 | 72 |
22 Dec 2023 | 49.68 | 49.68 | 48.61 | 48.84 | 48.52 | 10 |
21 Dec 2023 | 49.09 | 49.33 | 48.20 | 49.33 | 49.01 | 346 |
20 Dec 2023 | 48.26 | 48.60 | 46.74 | 48.60 | 48.29 | 137 |
19 Dec 2023 | 50.15 | 50.15 | 48.09 | 48.27 | 47.96 | 108 |
18 Dec 2023 | 46.81 | 47.00 | 45.91 | 46.72 | 46.42 | 35 |
15 Dec 2023 | 46.25 | 46.25 | 45.70 | 45.81 | 45.52 | 57 |
14 Dec 2023 | 49.76 | 50.42 | 48.72 | 48.94 | 48.62 | 68 |
13 Dec 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 44.37 | 100 |
12 Dec 2023 | 45.26 | 45.26 | 44.82 | 44.82 | 44.53 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |