Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 100 |
25 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
24 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
23 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
22 Apr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
19 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
19 Apr 2024 | 3.3 Dividend | |||||
18 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 43.28 | - |
17 Apr 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 42.96 | - |
16 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 43.50 | - |
15 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 43.93 | - |
12 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 43.93 | - |
11 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 43.93 | - |
10 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 44.36 | - |
09 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 43.87 | - |
08 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 43.87 | - |
05 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 43.87 | - |
04 Apr 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 43.87 | - |
03 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 43.86 | - |
02 Apr 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 44.25 | - |
28 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 43.11 | - |
27 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 42.56 | - |
26 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 42.65 | - |
25 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 42.22 | - |
22 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 40.98 | - |
21 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 40.53 | - |
20 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 39.54 | - |
19 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 39.54 | - |
18 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 39.58 | - |
15 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 39.21 | - |
14 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 39.67 | - |
13 Mar 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 39.92 | - |
12 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 41.25 | - |
11 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 41.25 | - |
08 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 39.02 | - |
07 Mar 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 38.21 | - |
06 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 37.93 | - |
05 Mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 38.62 | - |
04 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 37.31 | - |
01 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 38.89 | - |
29 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 39.02 | - |
28 Feb 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 39.34 | - |
27 Feb 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 39.10 | - |
26 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 39.58 | - |
23 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 39.43 | - |
22 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 39.23 | - |
21 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 38.49 | - |
20 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 38.45 | - |
19 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 38.43 | - |
16 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 38.41 | - |
15 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 38.41 | - |
14 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 38.32 | - |
13 Feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 39.51 | - |
12 Feb 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 39.01 | - |
09 Feb 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 39.92 | - |
08 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 40.03 | - |
07 Feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 40.36 | - |
06 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 40.49 | - |
05 Feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 40.73 | - |
02 Feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 40.73 | - |
01 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 41.64 | - |
31 Jan 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 41.53 | - |
30 Jan 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 42.33 | - |
29 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 42.30 | - |
26 Jan 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 42.13 | - |
25 Jan 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 42.67 | - |
24 Jan 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 42.20 | - |
23 Jan 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 42.20 | - |
22 Jan 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 42.20 | - |
19 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 42.37 | - |
18 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 42.78 | - |
17 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 42.78 | - |
16 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 43.04 | - |
15 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 42.93 | - |
12 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 42.93 | - |
11 Jan 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 43.54 | - |
10 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 43.69 | - |
09 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 44.41 | - |
08 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 44.41 | - |
05 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 44.41 | - |
04 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 44.41 | - |
03 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 44.93 | - |
02 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 45.25 | - |
29 Dec 2023 | 49.50 | 49.50 | 48.70 | 48.70 | 45.25 | - |
28 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 45.99 | - |
27 Dec 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 45.01 | - |
22 Dec 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 45.01 | - |
21 Dec 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 45.01 | - |
20 Dec 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 44.69 | - |
19 Dec 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 44.73 | - |
18 Dec 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 44.73 | - |
15 Dec 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 45.42 | - |
14 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 43.43 | - |
13 Dec 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 42.63 | - |
12 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 43.43 | - |
11 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 43.43 | - |
08 Dec 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 44.21 | - |
07 Dec 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 44.36 | - |
06 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 43.67 | - |
05 Dec 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 42.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |