Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 250 |
30 Apr 2024 | 42.44 | 42.44 | 41.49 | 41.49 | 41.49 | 250 |
29 Apr 2024 | 42.53 | 42.53 | 42.44 | 42.44 | 42.44 | - |
26 Apr 2024 | 42.40 | 42.40 | 42.24 | 42.35 | 42.35 | 68 |
25 Apr 2024 | 42.19 | 42.26 | 42.19 | 42.26 | 42.26 | - |
24 Apr 2024 | 42.85 | 42.85 | 42.59 | 42.59 | 42.59 | - |
23 Apr 2024 | 43.46 | 43.46 | 42.98 | 42.98 | 42.98 | - |
22 Apr 2024 | 42.46 | 43.63 | 42.46 | 43.63 | 43.63 | - |
19 Apr 2024 | 42.59 | 42.59 | 42.47 | 42.47 | 42.47 | - |
18 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
17 Apr 2024 | 47.38 | 47.46 | 46.84 | 46.84 | 46.84 | 200 |
16 Apr 2024 | 46.99 | 47.52 | 46.99 | 47.52 | 47.52 | 200 |
15 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
12 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
11 Apr 2024 | 48.00 | 48.01 | 48.00 | 48.01 | 48.01 | - |
10 Apr 2024 | 48.12 | 48.12 | 48.04 | 48.04 | 48.04 | - |
09 Apr 2024 | 47.96 | 48.01 | 47.96 | 48.01 | 48.01 | - |
08 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
05 Apr 2024 | 48.31 | 48.97 | 48.31 | 48.97 | 48.97 | - |
04 Apr 2024 | 49.54 | 49.54 | 48.31 | 48.31 | 48.31 | - |
03 Apr 2024 | 49.10 | 49.53 | 49.10 | 49.53 | 49.53 | - |
02 Apr 2024 | 49.26 | 49.31 | 48.90 | 48.90 | 48.90 | 1,170 |
28 Mar 2024 | 47.30 | 47.72 | 47.30 | 47.72 | 47.72 | - |
27 Mar 2024 | 46.66 | 47.36 | 46.66 | 47.36 | 47.36 | - |
26 Mar 2024 | 46.38 | 46.76 | 46.38 | 46.76 | 46.76 | - |
25 Mar 2024 | 45.86 | 46.20 | 45.86 | 46.20 | 46.20 | 54 |
22 Mar 2024 | 46.16 | 46.16 | 46.14 | 46.14 | 46.14 | - |
21 Mar 2024 | 46.08 | 46.16 | 46.08 | 46.16 | 46.16 | - |
20 Mar 2024 | 46.34 | 46.34 | 46.14 | 46.14 | 46.14 | - |
19 Mar 2024 | 46.26 | 46.54 | 46.26 | 46.54 | 46.54 | - |
18 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
15 Mar 2024 | 47.76 | 47.76 | 46.66 | 46.66 | 46.66 | - |
14 Mar 2024 | 48.42 | 48.42 | 47.92 | 47.92 | 47.92 | - |
13 Mar 2024 | 48.08 | 48.12 | 48.08 | 48.12 | 48.12 | - |
12 Mar 2024 | 47.76 | 48.26 | 47.76 | 48.26 | 48.26 | - |
11 Mar 2024 | 46.66 | 47.94 | 46.66 | 47.94 | 47.94 | - |
08 Mar 2024 | 46.80 | 47.04 | 46.80 | 47.04 | 47.04 | - |
07 Mar 2024 | 46.02 | 46.86 | 46.02 | 46.86 | 46.86 | - |
06 Mar 2024 | 46.64 | 46.66 | 46.24 | 46.24 | 46.24 | 19 |
05 Mar 2024 | 46.38 | 46.66 | 46.38 | 46.66 | 46.66 | - |
04 Mar 2024 | 46.98 | 46.98 | 46.02 | 46.02 | 46.02 | 75 |
01 Mar 2024 | 50.20 | 50.20 | 47.20 | 47.20 | 47.20 | - |
29 Feb 2024 | 49.12 | 50.20 | 49.12 | 50.20 | 50.20 | - |
28 Feb 2024 | 49.02 | 49.32 | 49.02 | 49.32 | 49.32 | - |
27 Feb 2024 | 49.42 | 49.42 | 49.08 | 49.08 | 49.08 | - |
26 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
23 Feb 2024 | 49.26 | 50.50 | 49.26 | 50.45 | 50.45 | 120 |
22 Feb 2024 | 49.12 | 49.46 | 49.12 | 49.46 | 49.46 | - |
21 Feb 2024 | 48.70 | 49.28 | 48.70 | 49.28 | 49.28 | - |
20 Feb 2024 | 50.65 | 50.65 | 48.88 | 48.88 | 48.88 | 33 |
19 Feb 2024 | 51.00 | 51.00 | 50.55 | 50.55 | 50.55 | 43 |
16 Feb 2024 | 50.75 | 51.10 | 50.75 | 51.10 | 51.10 | - |
15 Feb 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | - |
14 Feb 2024 | 50.10 | 50.60 | 50.10 | 50.60 | 50.60 | 19 |
13 Feb 2024 | 50.90 | 50.90 | 50.00 | 50.00 | 50.00 | 152 |
12 Feb 2024 | 49.38 | 50.30 | 49.38 | 50.30 | 50.30 | 3 |
09 Feb 2024 | 49.40 | 49.48 | 49.40 | 49.48 | 49.48 | - |
08 Feb 2024 | 49.02 | 49.62 | 49.02 | 49.62 | 49.62 | - |
07 Feb 2024 | 48.28 | 48.62 | 48.28 | 48.62 | 48.62 | - |
06 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
05 Feb 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
05 Feb 2024 | 0.2 Dividend | |||||
02 Feb 2024 | 46.48 | 46.70 | 46.48 | 46.70 | 46.50 | - |
01 Feb 2024 | 45.10 | 46.46 | 45.10 | 46.46 | 46.26 | - |
31 Jan 2024 | 45.58 | 45.58 | 45.16 | 45.16 | 44.97 | - |
30 Jan 2024 | 46.22 | 46.22 | 45.50 | 45.50 | 45.31 | - |
29 Jan 2024 | 45.90 | 46.44 | 45.90 | 46.44 | 46.24 | - |
26 Jan 2024 | 45.74 | 45.80 | 45.74 | 45.80 | 45.60 | - |
25 Jan 2024 | 46.78 | 46.78 | 45.86 | 45.86 | 45.66 | - |
24 Jan 2024 | 45.58 | 45.60 | 45.58 | 45.60 | 45.40 | 50 |
23 Jan 2024 | 43.74 | 45.12 | 43.74 | 44.98 | 44.79 | 16 |
22 Jan 2024 | 44.64 | 44.64 | 44.28 | 44.28 | 44.09 | 8 |
19 Jan 2024 | 45.28 | 45.28 | 44.50 | 44.50 | 44.31 | - |
18 Jan 2024 | 44.04 | 45.40 | 44.04 | 45.40 | 45.21 | - |
17 Jan 2024 | 44.68 | 44.68 | 44.00 | 44.00 | 43.81 | - |
16 Jan 2024 | 44.96 | 44.96 | 44.80 | 44.80 | 44.61 | - |
15 Jan 2024 | 45.00 | 45.00 | 44.86 | 44.86 | 44.67 | - |
12 Jan 2024 | 45.16 | 45.16 | 45.02 | 45.02 | 44.83 | - |
11 Jan 2024 | 44.76 | 44.98 | 44.76 | 44.98 | 44.79 | - |
10 Jan 2024 | 45.44 | 45.44 | 44.64 | 44.64 | 44.45 | - |
09 Jan 2024 | 46.96 | 46.96 | 45.50 | 45.50 | 45.31 | - |
08 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.88 | - |
05 Jan 2024 | 45.74 | 46.30 | 45.74 | 46.30 | 46.10 | - |
04 Jan 2024 | 46.22 | 46.78 | 46.22 | 46.78 | 46.58 | 200 |
03 Jan 2024 | 46.56 | 46.66 | 46.30 | 46.30 | 46.10 | 130 |
02 Jan 2024 | 44.90 | 46.06 | 44.90 | 46.06 | 45.86 | 40 |
29 Dec 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 43.95 | - |
28 Dec 2023 | 43.92 | 44.26 | 43.92 | 44.26 | 44.07 | - |
27 Dec 2023 | 44.12 | 44.12 | 44.12 | 44.12 | 43.93 | - |
22 Dec 2023 | 43.94 | 44.18 | 43.94 | 44.18 | 43.99 | - |
21 Dec 2023 | 43.36 | 44.08 | 43.36 | 44.08 | 43.89 | - |
20 Dec 2023 | 44.68 | 44.68 | 43.46 | 43.46 | 43.27 | - |
19 Dec 2023 | 43.96 | 44.60 | 43.86 | 44.60 | 44.41 | 111 |
18 Dec 2023 | 43.80 | 43.80 | 43.62 | 43.62 | 43.43 | - |
15 Dec 2023 | 44.20 | 44.20 | 43.60 | 43.60 | 43.41 | - |
14 Dec 2023 | 44.66 | 45.28 | 43.90 | 43.90 | 43.71 | 94 |
13 Dec 2023 | 44.14 | 44.66 | 44.14 | 44.66 | 44.47 | - |
12 Dec 2023 | 43.96 | 44.14 | 43.96 | 44.14 | 43.95 | - |
11 Dec 2023 | 42.82 | 43.90 | 42.82 | 43.90 | 43.71 | - |
08 Dec 2023 | 41.40 | 42.82 | 41.40 | 42.82 | 42.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |