Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
24 Apr 2024 | 47.10 | 45.25 | 45.25 | 47.10 | 47.10 | 1,825 |
23 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
22 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
19 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
18 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
17 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
16 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
15 Apr 2024 | 47.10 | 48.60 | 48.60 | 47.10 | 47.10 | 5 |
12 Apr 2024 | 47.10 | 45.60 | 45.25 | 47.10 | 47.10 | 9,155 |
11 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
11 Apr 2024 | 0.013 Dividend | |||||
10 Apr 2024 | 48.50 | 50.00 | 47.00 | 48.50 | 48.49 | 5,044 |
09 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
08 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
05 Apr 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.49 | 13,930 |
04 Apr 2024 | 48.50 | 46.00 | 46.00 | 48.50 | 48.49 | 2,194 |
03 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
02 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
28 Mar 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.49 | 1 |
27 Mar 2024 | 48.50 | 48.48 | 48.00 | 48.50 | 48.49 | 8,461,667 |
26 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
25 Mar 2024 | 48.50 | 47.00 | 47.00 | 47.00 | 46.99 | 2 |
22 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
21 Mar 2024 | 48.50 | 50.00 | 47.00 | 47.00 | 46.99 | 4,917 |
20 Mar 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.49 | 43,002 |
19 Mar 2024 | 49.15 | 50.00 | 47.00 | 48.50 | 48.49 | 8 |
18 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
15 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
14 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
13 Mar 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.14 | 4,074 |
12 Mar 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 2 |
11 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
08 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
07 Mar 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 5 |
06 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
05 Mar 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.14 | 4,074 |
04 Mar 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 195 |
01 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
29 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
28 Feb 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 7 |
27 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
26 Feb 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 5 |
23 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
22 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
21 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
20 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
19 Feb 2024 | 49.15 | 46.50 | 46.50 | 49.15 | 49.14 | 3,000 |
16 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
15 Feb 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 1,077 |
14 Feb 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 325 |
13 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
12 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
09 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
08 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
07 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
06 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
05 Feb 2024 | 49.15 | 50.50 | 50.00 | 49.15 | 49.14 | 230 |
02 Feb 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 32 |
01 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
31 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
30 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
29 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
26 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
25 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
24 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
23 Jan 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 294 |
22 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
19 Jan 2024 | 49.15 | 50.00 | 50.00 | 49.15 | 49.14 | 200 |
18 Jan 2024 | 49.15 | 48.00 | 47.80 | 48.00 | 47.99 | 1,813 |
17 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
16 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
15 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
12 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
11 Jan 2024 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 469 |
10 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
09 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
08 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
05 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
04 Jan 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 194 |
03 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
02 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
29 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
28 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
27 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
22 Dec 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 3 |
21 Dec 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 3 |
20 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
19 Dec 2023 | 49.15 | 49.69 | 47.80 | 49.15 | 49.14 | 2,260,450 |
18 Dec 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 184 |
15 Dec 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 9,896 |
14 Dec 2023 | 49.15 | 50.23 | 46.80 | 49.15 | 49.14 | 193 |
13 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
12 Dec 2023 | 49.15 | 46.80 | 46.80 | 49.15 | 49.14 | 17 |
11 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
08 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
07 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
06 Dec 2023 | 49.15 | 50.50 | 47.25 | 49.15 | 49.14 | 27,199 |
05 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
04 Dec 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |