Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 44.28 | 47.52 | 47.46 | 47.52 | 47.52 | 200 |
02 May 2024 | 44.28 | 47.70 | 44.23 | 47.70 | 47.70 | - |
30 Apr 2024 | 44.93 | 45.41 | 44.90 | 44.95 | 44.95 | - |
29 Apr 2024 | 43.78 | 45.01 | 43.76 | 44.89 | 44.89 | - |
26 Apr 2024 | 43.43 | 44.32 | 43.29 | 44.26 | 44.26 | - |
25 Apr 2024 | 43.85 | 44.00 | 43.33 | 43.33 | 43.33 | - |
24 Apr 2024 | 43.68 | 44.16 | 43.66 | 43.93 | 43.93 | - |
23 Apr 2024 | 44.73 | 44.76 | 44.26 | 44.26 | 44.26 | - |
22 Apr 2024 | 44.73 | 45.21 | 44.73 | 45.21 | 45.21 | - |
19 Apr 2024 | 44.03 | 45.08 | 44.03 | 44.97 | 44.97 | - |
18 Apr 2024 | 43.94 | 44.69 | 43.91 | 44.67 | 44.67 | - |
17 Apr 2024 | 44.06 | 44.84 | 44.02 | 44.56 | 44.56 | - |
16 Apr 2024 | 44.04 | 44.41 | 43.76 | 44.41 | 44.41 | - |
15 Apr 2024 | 44.57 | 45.56 | 44.56 | 44.73 | 44.73 | - |
12 Apr 2024 | 45.27 | 45.74 | 44.98 | 44.98 | 44.98 | - |
11 Apr 2024 | 45.04 | 45.67 | 44.79 | 45.67 | 45.67 | - |
10 Apr 2024 | 44.67 | 45.44 | 44.65 | 45.44 | 45.44 | - |
09 Apr 2024 | 44.72 | 45.40 | 44.72 | 45.40 | 45.40 | - |
08 Apr 2024 | 44.47 | 45.25 | 44.47 | 45.22 | 45.22 | - |
05 Apr 2024 | 44.53 | 45.12 | 44.49 | 44.89 | 44.89 | - |
04 Apr 2024 | 44.52 | 45.37 | 44.52 | 45.25 | 45.25 | - |
03 Apr 2024 | 45.29 | 45.54 | 45.29 | 45.31 | 45.31 | - |
02 Apr 2024 | 45.30 | 45.56 | 45.27 | 45.56 | 45.56 | - |
28 Mar 2024 | 45.20 | 45.40 | 45.00 | 45.40 | 45.40 | - |
27 Mar 2024 | 45.20 | 45.40 | 44.80 | 44.80 | 44.80 | - |
26 Mar 2024 | 44.60 | 45.40 | 44.60 | 45.20 | 45.20 | - |
25 Mar 2024 | 44.20 | 45.00 | 44.20 | 44.40 | 44.40 | - |
22 Mar 2024 | 44.60 | 44.80 | 44.60 | 44.60 | 44.60 | - |
21 Mar 2024 | 45.40 | 45.40 | 44.40 | 44.40 | 44.40 | - |
20 Mar 2024 | 45.00 | 45.20 | 44.80 | 45.00 | 45.00 | - |
19 Mar 2024 | 44.20 | 45.00 | 44.20 | 44.80 | 44.80 | - |
18 Mar 2024 | 44.20 | 44.40 | 44.00 | 44.20 | 44.20 | - |
15 Mar 2024 | 43.80 | 44.80 | 43.80 | 44.20 | 44.20 | - |
14 Mar 2024 | 42.40 | 43.60 | 42.40 | 43.40 | 43.40 | - |
13 Mar 2024 | 42.60 | 42.80 | 42.40 | 42.40 | 42.40 | - |
12 Mar 2024 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | - |
11 Mar 2024 | 40.80 | 42.00 | 40.60 | 42.00 | 42.00 | - |
08 Mar 2024 | 40.80 | 41.60 | 40.80 | 41.40 | 41.40 | - |
07 Mar 2024 | 40.00 | 41.40 | 40.00 | 41.00 | 41.00 | - |
06 Mar 2024 | 41.00 | 41.40 | 40.20 | 40.20 | 40.20 | - |
05 Mar 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | - |
04 Mar 2024 | 41.20 | 41.60 | 41.20 | 41.20 | 41.20 | - |
01 Mar 2024 | 41.40 | 42.00 | 41.20 | 41.20 | 41.20 | - |
29 Feb 2024 | 41.00 | 42.00 | 41.00 | 41.60 | 41.60 | - |
28 Feb 2024 | 40.80 | 41.60 | 40.60 | 41.40 | 41.40 | - |
27 Feb 2024 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | - |
26 Feb 2024 | 40.00 | 40.40 | 39.80 | 39.80 | 39.80 | - |
23 Feb 2024 | 40.20 | 40.60 | 40.00 | 40.20 | 40.20 | - |
22 Feb 2024 | 40.00 | 40.60 | 40.00 | 40.40 | 40.40 | - |
21 Feb 2024 | 40.00 | 40.60 | 39.80 | 40.20 | 40.20 | - |
20 Feb 2024 | 39.60 | 40.60 | 39.60 | 40.20 | 40.20 | - |
19 Feb 2024 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - |
16 Feb 2024 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | - |
15 Feb 2024 | 39.20 | 40.00 | 39.20 | 39.80 | 39.80 | - |
14 Feb 2024 | 39.00 | 39.60 | 39.00 | 39.20 | 39.20 | - |
13 Feb 2024 | 39.00 | 39.40 | 39.00 | 39.00 | 39.00 | - |
12 Feb 2024 | 38.80 | 39.80 | 38.80 | 39.40 | 39.40 | - |
09 Feb 2024 | 39.20 | 39.40 | 38.80 | 39.20 | 39.20 | - |
08 Feb 2024 | 36.40 | 39.60 | 36.40 | 39.60 | 39.60 | - |
08 Feb 2024 | 0.3025 Dividend | |||||
07 Feb 2024 | 35.20 | 37.20 | 35.20 | 36.80 | 36.50 | - |
06 Feb 2024 | 35.40 | 36.20 | 35.40 | 35.80 | 35.51 | - |
05 Feb 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 35.31 | - |
02 Feb 2024 | 35.60 | 36.20 | 35.60 | 36.00 | 35.70 | - |
01 Feb 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 35.90 | - |
31 Jan 2024 | 37.80 | 37.80 | 37.00 | 37.00 | 36.70 | - |
30 Jan 2024 | 38.20 | 38.20 | 38.00 | 38.00 | 37.69 | - |
29 Jan 2024 | 38.60 | 38.60 | 38.20 | 38.20 | 37.89 | - |
26 Jan 2024 | 38.60 | 39.40 | 38.60 | 38.80 | 38.48 | - |
25 Jan 2024 | 37.00 | 39.00 | 37.00 | 38.60 | 38.28 | - |
24 Jan 2024 | 36.80 | 37.40 | 36.80 | 37.20 | 36.89 | - |
23 Jan 2024 | 36.20 | 37.20 | 36.20 | 37.00 | 36.70 | - |
22 Jan 2024 | 36.20 | 36.60 | 36.20 | 36.40 | 36.10 | - |
19 Jan 2024 | 36.80 | 37.00 | 36.60 | 36.60 | 36.30 | - |
18 Jan 2024 | 36.60 | 37.00 | 36.60 | 37.00 | 36.70 | - |
17 Jan 2024 | 37.40 | 37.60 | 37.20 | 37.20 | 36.89 | - |
16 Jan 2024 | 37.60 | 38.00 | 37.40 | 37.80 | 37.49 | - |
15 Jan 2024 | 37.60 | 37.80 | 37.60 | 37.60 | 37.29 | - |
12 Jan 2024 | 37.40 | 37.80 | 37.40 | 37.60 | 37.29 | - |
11 Jan 2024 | 38.20 | 38.20 | 37.60 | 37.60 | 37.29 | - |
10 Jan 2024 | 38.00 | 38.20 | 37.80 | 37.80 | 37.49 | - |
09 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | - |
08 Jan 2024 | 37.60 | 38.60 | 37.60 | 38.60 | 38.28 | - |
05 Jan 2024 | 38.00 | 38.00 | 37.40 | 38.00 | 37.69 | - |
04 Jan 2024 | 37.60 | 38.20 | 37.60 | 38.00 | 37.69 | - |
03 Jan 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 37.69 | - |
02 Jan 2024 | 37.40 | 37.60 | 37.20 | 37.60 | 37.29 | - |
29 Dec 2023 | 37.60 | 37.60 | 37.40 | 37.60 | 37.29 | - |
28 Dec 2023 | 38.00 | 38.00 | 37.60 | 38.00 | 37.69 | - |
27 Dec 2023 | 37.60 | 38.20 | 37.60 | 38.00 | 37.69 | - |
22 Dec 2023 | 37.60 | 37.80 | 37.40 | 37.60 | 37.29 | - |
21 Dec 2023 | 39.20 | 39.20 | 38.00 | 38.00 | 37.69 | - |
20 Dec 2023 | 39.00 | 39.40 | 39.00 | 39.20 | 38.88 | - |
19 Dec 2023 | 38.60 | 39.40 | 38.60 | 39.00 | 38.68 | - |
18 Dec 2023 | 38.60 | 39.20 | 38.60 | 39.00 | 38.68 | - |
15 Dec 2023 | 38.80 | 39.60 | 38.80 | 39.20 | 38.88 | - |
14 Dec 2023 | 38.00 | 39.20 | 38.00 | 38.80 | 38.48 | - |
13 Dec 2023 | 37.40 | 37.60 | 37.40 | 37.40 | 37.09 | - |
12 Dec 2023 | 37.80 | 38.00 | 37.60 | 37.60 | 37.29 | - |
11 Dec 2023 | 37.80 | 38.40 | 37.80 | 38.00 | 37.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |