Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 44.50 | 48.80 | 43.00 | 45.50 | 45.50 | 84,580 |
30 Apr 2024 | 46.50 | 45.00 | 45.00 | 44.50 | 44.50 | 1,428 |
29 Apr 2024 | 50.00 | 45.00 | 45.00 | 45.00 | 45.00 | 64 |
26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
23 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
22 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 15,213 |
19 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
18 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
17 Apr 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 112 |
16 Apr 2024 | 52.50 | 55.50 | 50.00 | 52.50 | 52.50 | 95 |
15 Apr 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 213 |
12 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
11 Apr 2024 | 51.50 | 55.00 | 50.00 | 52.50 | 52.50 | 1,142 |
10 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
09 Apr 2024 | 51.50 | 55.00 | 55.00 | 51.50 | 51.50 | 89 |
08 Apr 2024 | 51.50 | 50.00 | 48.00 | 51.50 | 51.50 | 6,430 |
05 Apr 2024 | 51.50 | 52.95 | 48.00 | 51.50 | 51.50 | 11,718 |
04 Apr 2024 | 51.50 | 52.95 | 48.00 | 51.50 | 51.50 | 100,243 |
03 Apr 2024 | 51.50 | 52.95 | 48.00 | 51.50 | 51.50 | 29,593 |
02 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
28 Mar 2024 | 52.50 | 55.00 | 48.00 | 51.50 | 51.50 | 27,284 |
27 Mar 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 8,000 |
26 Mar 2024 | 49.50 | 50.00 | 49.00 | 51.50 | 51.50 | 50,000 |
25 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
22 Mar 2024 | 51.00 | 51.00 | 49.10 | 51.00 | 51.00 | 4,508 |
21 Mar 2024 | 51.00 | 51.00 | 49.10 | 51.00 | 51.00 | 16,445 |
21 Mar 2024 | 0.6 Dividend | |||||
20 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | - |
19 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | - |
18 Mar 2024 | 51.50 | 51.50 | 48.00 | 51.50 | 50.90 | 6,013 |
15 Mar 2024 | 51.50 | 53.00 | 53.00 | 51.50 | 50.90 | 14 |
14 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | - |
13 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
12 Mar 2024 | 52.50 | 47.40 | 47.40 | 52.50 | 51.89 | 10 |
11 Mar 2024 | 52.50 | 52.00 | 50.50 | 52.50 | 51.89 | 25,000 |
08 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
07 Mar 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 51.89 | 3 |
06 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
05 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
04 Mar 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 51.89 | 23,500 |
01 Mar 2024 | 52.50 | 52.00 | 52.00 | 52.50 | 51.89 | 2,250 |
29 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
28 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
27 Feb 2024 | 52.50 | 51.50 | 50.00 | 52.50 | 51.89 | 15,978 |
26 Feb 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 51.89 | 676 |
23 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
22 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
21 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
20 Feb 2024 | 52.50 | 52.50 | 50.00 | 52.50 | 51.89 | 14,855 |
19 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
16 Feb 2024 | 52.50 | 47.40 | 47.40 | 47.40 | 46.85 | 78 |
15 Feb 2024 | 52.50 | 52.00 | 50.00 | 52.50 | 51.89 | 4,910 |
14 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
13 Feb 2024 | 50.00 | 55.00 | 45.00 | 45.00 | 44.48 | 226 |
12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | - |
09 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | - |
08 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | - |
07 Feb 2024 | 50.00 | 46.50 | 42.52 | 50.00 | 49.42 | 5,000 |
06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | - |
05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | - |
02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | - |
01 Feb 2024 | 50.00 | 48.65 | 48.65 | 50.00 | 49.42 | 46 |
31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | - |
30 Jan 2024 | 52.50 | 55.00 | 45.00 | 50.00 | 49.42 | 109 |
29 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
26 Jan 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 51.89 | 50 |
25 Jan 2024 | 52.50 | 51.50 | 50.00 | 52.50 | 51.89 | 3,801 |
24 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
23 Jan 2024 | 52.50 | 51.50 | 50.00 | 52.50 | 51.89 | 2,450 |
22 Jan 2024 | 52.50 | 51.50 | 50.00 | 52.50 | 51.89 | 6,046 |
19 Jan 2024 | 52.50 | 51.50 | 50.00 | 52.50 | 51.89 | 1,966 |
18 Jan 2024 | 52.50 | 53.95 | 53.95 | 52.50 | 51.89 | 142 |
17 Jan 2024 | 52.50 | 53.95 | 50.00 | 52.50 | 51.89 | 333 |
16 Jan 2024 | 51.50 | 50.00 | 50.00 | 52.50 | 51.89 | 1,000 |
15 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
12 Jan 2024 | 51.50 | 50.00 | 48.00 | 51.50 | 50.90 | 27,798 |
11 Jan 2024 | 51.50 | 52.40 | 48.00 | 48.00 | 47.44 | 749 |
10 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | - |
09 Jan 2024 | 55.00 | 59.50 | 47.00 | 52.50 | 51.89 | 48,443 |
08 Jan 2024 | 50.00 | 60.00 | 48.00 | 55.00 | 54.36 | 30,993 |
05 Jan 2024 | 50.00 | 55.00 | 46.22 | 50.00 | 49.42 | 4,691 |
04 Jan 2024 | 50.50 | 55.00 | 45.00 | 45.00 | 44.48 | 12,456 |
03 Jan 2024 | 50.00 | 55.00 | 46.00 | 49.60 | 49.02 | 12,917 |
02 Jan 2024 | 45.00 | 55.00 | 46.22 | 52.50 | 51.89 | 44,940 |
29 Dec 2023 | 35.00 | 50.00 | 37.00 | 45.00 | 44.48 | 36,765 |
28 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - |
27 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - |
22 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - |
21 Dec 2023 | 35.00 | 37.00 | 37.00 | 35.00 | 34.59 | 54 |
20 Dec 2023 | 35.00 | 37.00 | 36.00 | 35.00 | 34.59 | 64 |
19 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - |
18 Dec 2023 | 35.00 | 33.00 | 33.00 | 35.00 | 34.59 | 16 |
15 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - |
14 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - |
13 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - |
12 Dec 2023 | 33.00 | 34.00 | 34.00 | 35.00 | 34.59 | 2,000 |
11 Dec 2023 | 32.50 | 34.00 | 34.00 | 33.00 | 32.62 | 5,000 |
08 Dec 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |