Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 46.38 | 46.38 | 46.13 | 46.13 | 46.13 | - |
25 Apr 2024 | 44.76 | 45.12 | 44.76 | 45.12 | 45.12 | - |
24 Apr 2024 | 46.06 | 46.06 | 45.09 | 45.09 | 45.09 | - |
23 Apr 2024 | 46.01 | 46.08 | 46.01 | 46.08 | 46.08 | - |
22 Apr 2024 | 44.67 | 45.47 | 44.67 | 45.47 | 45.47 | - |
19 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
18 Apr 2024 | 44.94 | 45.69 | 44.94 | 45.69 | 45.69 | - |
17 Apr 2024 | 44.22 | 44.43 | 44.22 | 44.43 | 44.43 | - |
16 Apr 2024 | 43.63 | 43.63 | 43.41 | 43.41 | 43.41 | - |
15 Apr 2024 | 44.10 | 44.31 | 43.97 | 43.97 | 43.97 | 231 |
12 Apr 2024 | 44.51 | 44.51 | 43.91 | 43.91 | 43.91 | - |
11 Apr 2024 | 43.01 | 44.21 | 43.01 | 44.21 | 44.21 | - |
10 Apr 2024 | 43.60 | 45.24 | 43.60 | 43.86 | 43.86 | 2,295 |
09 Apr 2024 | 43.47 | 43.47 | 43.07 | 43.07 | 43.07 | - |
08 Apr 2024 | 42.38 | 43.59 | 42.38 | 43.59 | 43.59 | - |
05 Apr 2024 | 42.54 | 42.54 | 42.20 | 42.53 | 42.53 | 274 |
04 Apr 2024 | 43.35 | 44.06 | 43.35 | 44.06 | 44.06 | - |
03 Apr 2024 | 43.53 | 43.53 | 43.33 | 43.33 | 43.33 | - |
02 Apr 2024 | 44.03 | 44.53 | 43.38 | 43.38 | 43.38 | 548 |
28 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
27 Mar 2024 | 42.17 | 43.33 | 42.17 | 43.33 | 43.33 | - |
26 Mar 2024 | 42.01 | 42.45 | 42.01 | 42.45 | 42.45 | - |
25 Mar 2024 | 42.03 | 42.03 | 41.51 | 41.51 | 41.51 | - |
22 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
21 Mar 2024 | 41.72 | 41.73 | 41.72 | 41.73 | 41.73 | - |
20 Mar 2024 | 40.38 | 41.31 | 40.38 | 41.31 | 41.31 | - |
19 Mar 2024 | 39.88 | 40.03 | 39.88 | 40.03 | 40.03 | - |
18 Mar 2024 | 39.59 | 39.61 | 39.59 | 39.61 | 39.61 | - |
15 Mar 2024 | 39.51 | 39.63 | 39.51 | 39.63 | 39.63 | - |
14 Mar 2024 | 40.33 | 40.33 | 39.45 | 39.45 | 39.45 | - |
13 Mar 2024 | 38.91 | 40.42 | 38.91 | 40.42 | 40.42 | 129 |
12 Mar 2024 | 39.06 | 39.06 | 38.36 | 38.36 | 38.36 | - |
11 Mar 2024 | 38.62 | 38.62 | 38.59 | 38.59 | 38.59 | - |
08 Mar 2024 | 39.30 | 39.30 | 38.77 | 38.77 | 38.77 | 100 |
07 Mar 2024 | 38.45 | 39.20 | 38.45 | 39.20 | 39.20 | - |
06 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
05 Mar 2024 | 38.19 | 38.26 | 38.19 | 38.26 | 38.26 | - |
04 Mar 2024 | 38.74 | 38.74 | 38.54 | 38.54 | 38.54 | - |
01 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
29 Feb 2024 | 38.69 | 39.03 | 38.69 | 39.03 | 39.03 | - |
28 Feb 2024 | 38.52 | 38.79 | 38.52 | 38.79 | 38.79 | - |
27 Feb 2024 | 38.49 | 38.88 | 38.49 | 38.88 | 38.88 | - |
26 Feb 2024 | 38.42 | 38.63 | 38.42 | 38.63 | 38.63 | - |
23 Feb 2024 | 38.72 | 38.72 | 38.58 | 38.58 | 38.58 | - |
23 Feb 2024 | 0.1 Dividend | |||||
22 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.90 | 274 |
21 Feb 2024 | 37.49 | 37.83 | 37.49 | 37.83 | 37.73 | - |
20 Feb 2024 | 37.08 | 37.35 | 37.08 | 37.35 | 37.25 | - |
19 Feb 2024 | 37.24 | 37.24 | 37.17 | 37.17 | 37.07 | - |
16 Feb 2024 | 38.08 | 38.08 | 37.57 | 37.57 | 37.47 | - |
15 Feb 2024 | 38.09 | 38.16 | 38.09 | 38.16 | 38.06 | - |
14 Feb 2024 | 37.40 | 37.72 | 37.40 | 37.72 | 37.62 | - |
13 Feb 2024 | 37.45 | 37.45 | 37.21 | 37.21 | 37.11 | - |
12 Feb 2024 | 37.37 | 37.53 | 37.37 | 37.53 | 37.43 | - |
09 Feb 2024 | 37.42 | 37.42 | 37.17 | 37.17 | 37.07 | - |
08 Feb 2024 | 37.26 | 37.40 | 37.04 | 37.04 | 36.95 | 138 |
07 Feb 2024 | 37.32 | 37.32 | 37.06 | 37.06 | 36.97 | - |
06 Feb 2024 | 36.49 | 37.31 | 36.49 | 37.31 | 37.21 | - |
05 Feb 2024 | 36.92 | 36.92 | 36.59 | 36.59 | 36.50 | - |
02 Feb 2024 | 36.54 | 36.76 | 36.54 | 36.76 | 36.67 | - |
01 Feb 2024 | 36.33 | 36.33 | 35.74 | 35.74 | 35.65 | - |
31 Jan 2024 | 36.49 | 36.51 | 36.49 | 36.51 | 36.42 | - |
30 Jan 2024 | 36.88 | 36.88 | 36.58 | 36.58 | 36.49 | - |
29 Jan 2024 | 36.67 | 36.78 | 36.67 | 36.78 | 36.68 | - |
26 Jan 2024 | 37.12 | 37.12 | 36.79 | 36.79 | 36.70 | - |
25 Jan 2024 | 35.13 | 36.50 | 35.13 | 36.50 | 36.41 | - |
24 Jan 2024 | 35.04 | 35.08 | 35.04 | 35.08 | 34.99 | - |
23 Jan 2024 | 34.60 | 35.24 | 34.60 | 35.24 | 35.14 | - |
22 Jan 2024 | 34.20 | 34.56 | 34.20 | 34.56 | 34.47 | - |
19 Jan 2024 | 34.96 | 34.96 | 33.91 | 33.91 | 33.82 | - |
18 Jan 2024 | 34.06 | 34.38 | 34.06 | 34.38 | 34.29 | - |
17 Jan 2024 | 34.35 | 34.46 | 34.35 | 34.46 | 34.37 | - |
16 Jan 2024 | 34.91 | 34.91 | 33.85 | 33.85 | 33.76 | 16 |
15 Jan 2024 | 34.92 | 34.94 | 34.78 | 34.94 | 34.86 | 10 |
12 Jan 2024 | 38.40 | 38.40 | 35.78 | 35.78 | 35.69 | - |
11 Jan 2024 | 38.46 | 38.46 | 38.15 | 38.15 | 38.05 | - |
10 Jan 2024 | 38.72 | 38.76 | 38.72 | 38.76 | 38.67 | - |
09 Jan 2024 | 37.96 | 38.39 | 37.96 | 38.39 | 38.29 | - |
08 Jan 2024 | 37.35 | 37.96 | 37.35 | 37.96 | 37.86 | - |
05 Jan 2024 | 35.90 | 36.99 | 35.90 | 36.99 | 36.90 | - |
04 Jan 2024 | 35.13 | 36.06 | 35.13 | 36.06 | 35.96 | 26 |
03 Jan 2024 | 37.14 | 37.14 | 35.71 | 35.71 | 35.62 | 26 |
02 Jan 2024 | 36.68 | 36.76 | 36.68 | 36.76 | 36.67 | - |
29 Dec 2023 | 36.72 | 36.72 | 36.63 | 36.63 | 36.54 | - |
28 Dec 2023 | 36.51 | 36.63 | 36.51 | 36.63 | 36.54 | - |
27 Dec 2023 | 36.99 | 36.99 | 36.46 | 36.46 | 36.36 | - |
22 Dec 2023 | 37.18 | 37.21 | 37.04 | 37.21 | 37.11 | 48 |
21 Dec 2023 | 37.06 | 37.38 | 37.06 | 37.38 | 37.28 | - |
20 Dec 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.38 | - |
19 Dec 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.49 | - |
18 Dec 2023 | 38.85 | 38.85 | 37.84 | 37.84 | 37.74 | - |
15 Dec 2023 | 38.78 | 38.88 | 38.78 | 38.88 | 38.79 | - |
14 Dec 2023 | 38.02 | 38.40 | 38.02 | 38.40 | 38.30 | - |
13 Dec 2023 | 38.52 | 38.52 | 37.45 | 37.45 | 37.35 | 25 |
12 Dec 2023 | 37.62 | 38.31 | 37.62 | 38.31 | 38.21 | - |
11 Dec 2023 | 38.01 | 38.01 | 37.66 | 37.66 | 37.56 | 280 |
08 Dec 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.28 | - |
07 Dec 2023 | 36.13 | 37.26 | 36.13 | 37.26 | 37.16 | - |
06 Dec 2023 | 34.97 | 36.44 | 34.97 | 36.44 | 36.34 | - |
05 Dec 2023 | 35.24 | 35.24 | 35.03 | 35.03 | 34.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |