Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
09 May 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
08 May 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
07 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
06 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
03 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
02 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
30 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
29 Apr 2024 | 47.16 | 47.80 | 47.16 | 47.80 | 47.80 | 16 |
26 Apr 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
25 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
24 Apr 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
23 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
22 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
19 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
18 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
17 Apr 2024 | 47.40 | 48.76 | 47.40 | 48.76 | 48.76 | 2 |
16 Apr 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
15 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2 |
12 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
11 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
10 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
09 Apr 2024 | 49.50 | 49.98 | 49.50 | 49.98 | 49.98 | 20 |
08 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
05 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
04 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
03 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
02 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
28 Mar 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
27 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
26 Mar 2024 | 47.06 | 48.22 | 47.06 | 48.22 | 48.22 | 10 |
25 Mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
22 Mar 2024 | 47.20 | 47.30 | 47.20 | 47.30 | 47.30 | 500 |
22 Mar 2024 | 30.56 Dividend | |||||
21 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 21.79 | - |
20 Mar 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 21.56 | 20 |
19 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 21.42 | - |
18 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 21.81 | - |
15 Mar 2024 | 51.95 | 53.10 | 51.95 | 53.10 | 22.10 | 256 |
14 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 21.75 | - |
13 Mar 2024 | 52.00 | 52.00 | 51.90 | 51.90 | 21.60 | 10 |
12 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 21.42 | - |
11 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 21.35 | - |
08 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 21.23 | - |
07 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 21.25 | - |
06 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 21.27 | - |
05 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 21.19 | - |
04 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 21.04 | - |
01 Mar 2024 | 49.60 | 50.20 | 49.60 | 50.20 | 20.90 | 200 |
29 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 19.67 | - |
28 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 17.74 | - |
27 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 17.58 | - |
26 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 17.73 | - |
23 Feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 18.10 | - |
22 Feb 2024 | 44.26 | 44.26 | 44.02 | 44.02 | 18.32 | 45 |
21 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 18.31 | - |
20 Feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 18.30 | - |
19 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 18.22 | - |
16 Feb 2024 | 43.34 | 44.48 | 43.34 | 44.48 | 18.51 | 70 |
15 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 18.03 | - |
14 Feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 17.70 | - |
13 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 17.57 | - |
12 Feb 2024 | 41.82 | 42.80 | 41.82 | 42.80 | 17.81 | 130 |
09 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 17.37 | - |
08 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 17.15 | - |
07 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 17.50 | - |
06 Feb 2024 | 41.94 | 42.50 | 41.94 | 42.50 | 17.69 | 9 |
05 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 17.57 | - |
02 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 17.24 | - |
01 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 16.95 | - |
31 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 16.96 | - |
30 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 17.15 | - |
29 Jan 2024 | 41.26 | 41.90 | 41.26 | 41.90 | 17.44 | 200 |
26 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 17.14 | - |
25 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 16.66 | - |
24 Jan 2024 | 39.92 | 40.60 | 39.92 | 40.60 | 16.90 | 300 |
23 Jan 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 16.63 | - |
22 Jan 2024 | 39.60 | 40.32 | 39.60 | 40.32 | 16.78 | 16 |
19 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 16.54 | - |
18 Jan 2024 | 40.02 | 40.26 | 40.02 | 40.26 | 16.76 | 200 |
17 Jan 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 16.58 | - |
16 Jan 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 16.83 | - |
15 Jan 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 17.59 | - |
12 Jan 2024 | 40.60 | 42.26 | 40.60 | 42.26 | 17.59 | 125 |
11 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 16.91 | - |
10 Jan 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 16.58 | - |
09 Jan 2024 | 39.86 | 40.58 | 39.86 | 40.58 | 16.89 | 50 |
08 Jan 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 16.50 | - |
05 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 16.47 | - |
04 Jan 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 16.00 | - |
03 Jan 2024 | 38.72 | 39.14 | 38.72 | 39.14 | 16.29 | 7 |
02 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 16.28 | - |
29 Dec 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 16.12 | - |
28 Dec 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 16.36 | - |
27 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 16.23 | - |
22 Dec 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 16.05 | - |
21 Dec 2023 | 38.20 | 39.06 | 38.20 | 39.06 | 16.26 | 25 |
20 Dec 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 16.18 | - |
19 Dec 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 16.08 | - |
18 Dec 2023 | 38.44 | 38.44 | 38.44 | 38.44 | 16.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |