Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 45.91 | 45.91 | 45.91 | 46.33 | 46.33 | 250 |
25 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
24 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
23 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
22 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 250 |
19 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
18 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
17 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
16 Apr 2024 | 43.80 | 43.80 | 43.51 | 43.51 | 43.51 | 300 |
15 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
12 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
11 Apr 2024 | 43.03 | 43.90 | 43.03 | 43.90 | 43.90 | 40 |
10 Apr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
09 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
08 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
05 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
04 Apr 2024 | 43.26 | 43.26 | 43.02 | 43.02 | 43.02 | 121 |
03 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
02 Apr 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 223 |
28 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
27 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
26 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
25 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
22 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
21 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
20 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
19 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
18 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
15 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
14 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
13 Mar 2024 | 38.95 | 39.21 | 38.95 | 39.21 | 39.21 | 80 |
12 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
11 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
08 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
07 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
06 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
05 Mar 2024 | 38.34 | 38.34 | 38.13 | 38.13 | 38.13 | 47 |
04 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
01 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
29 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
28 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
27 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
26 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
23 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
23 Feb 2024 | 0.1 Dividend | |||||
22 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.56 | - |
21 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.28 | - |
20 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.10 | - |
19 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | - |
16 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.90 | - |
15 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.88 | - |
14 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | - |
13 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | - |
12 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.25 | - |
09 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
08 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
07 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
06 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.40 | - |
05 Feb 2024 | 36.82 | 36.82 | 36.50 | 36.50 | 36.40 | 250 |
02 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.35 | - |
01 Feb 2024 | 36.35 | 36.35 | 36.16 | 36.16 | 36.06 | 30 |
31 Jan 2024 | 36.58 | 36.58 | 36.35 | 36.35 | 36.25 | 60 |
30 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.71 | - |
29 Jan 2024 | 36.60 | 36.60 | 36.56 | 36.56 | 36.46 | 16 |
26 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.55 | - |
25 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.98 | - |
24 Jan 2024 | 34.96 | 35.08 | 34.96 | 35.08 | 34.98 | 375 |
23 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.35 | - |
22 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.16 | - |
19 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.72 | - |
18 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.04 | - |
17 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.39 | - |
16 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.86 | - |
15 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.19 | - |
12 Jan 2024 | 38.38 | 38.38 | 35.28 | 35.28 | 35.19 | 36 |
11 Jan 2024 | 38.57 | 38.57 | 38.38 | 38.38 | 38.27 | 400 |
10 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.48 | - |
09 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.79 | - |
08 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.67 | - |
05 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.69 | - |
04 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.64 | - |
03 Jan 2024 | 36.72 | 36.74 | 35.73 | 35.73 | 35.64 | 35 |
02 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.46 | - |
29 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.57 | - |
28 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.57 | - |
27 Dec 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 36.97 | - |
22 Dec 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.09 | - |
21 Dec 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.09 | - |
20 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.60 | - |
19 Dec 2023 | 37.78 | 37.78 | 37.72 | 37.72 | 37.61 | 33 |
18 Dec 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 38.67 | - |
15 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.40 | - |
14 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.01 | - |
13 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.12 | - |
12 Dec 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.40 | - |
11 Dec 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.28 | - |
08 Dec 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
07 Dec 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 35.97 | - |
06 Dec 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 34.87 | - |
05 Dec 2023 | 35.24 | 35.24 | 34.96 | 34.96 | 34.87 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |