Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 43.94 | 46.58 | 43.94 | 43.94 | 43.94 | - |
09 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
08 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
07 May 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
06 May 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
03 May 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
02 May 2024 | 46.52 | 48.10 | 46.52 | 48.10 | 48.10 | 100 |
30 Apr 2024 | 46.14 | 46.24 | 46.14 | 46.24 | 46.24 | - |
29 Apr 2024 | 45.78 | 46.38 | 45.78 | 46.38 | 46.38 | - |
26 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
25 Apr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
24 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
23 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
22 Apr 2024 | 47.32 | 47.44 | 47.32 | 47.44 | 47.44 | 60 |
19 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
18 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
17 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
16 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
15 Apr 2024 | 48.56 | 48.60 | 48.56 | 48.60 | 48.60 | - |
12 Apr 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
11 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
10 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
09 Apr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
08 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
05 Apr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
04 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
03 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
02 Apr 2024 | 48.46 | 48.56 | 48.46 | 48.56 | 48.56 | - |
28 Mar 2024 | 46.30 | 46.45 | 46.30 | 46.45 | 46.45 | - |
27 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
26 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
25 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
22 Mar 2024 | 47.05 | 47.15 | 47.05 | 47.15 | 47.15 | - |
21 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
20 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
19 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
18 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
15 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
14 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
13 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
12 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
11 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
08 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
07 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
06 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
05 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
04 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
01 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
29 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
28 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
27 Feb 2024 | 44.20 | 44.30 | 44.20 | 44.30 | 44.30 | - |
26 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
23 Feb 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
22 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
21 Feb 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
20 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
19 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
16 Feb 2024 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 100 |
15 Feb 2024 | 53.60 | 53.60 | 53.30 | 53.30 | 53.30 | 100 |
14 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
13 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
12 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
09 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
08 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
07 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
06 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
05 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
02 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
01 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
31 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
30 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
29 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
26 Jan 2024 | 50.60 | 50.70 | 50.60 | 50.70 | 50.70 | - |
25 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
24 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
23 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
22 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
19 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
18 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
17 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
16 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
15 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
12 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
11 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
10 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
09 Jan 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
08 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
05 Jan 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
04 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
03 Jan 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
02 Jan 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
29 Dec 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
28 Dec 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
28 Dec 2023 | 682 Dividend | |||||
27 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | -631.10 | - |
22 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -632.34 | - |
21 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | -632.34 | - |
20 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | -633.58 | - |
19 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | -637.30 | - |
18 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | -614.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |