Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
09 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
08 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
07 May 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 100 |
06 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
06 May 2024 | 0.2 Dividend | |||||
03 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.24 | - |
02 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.82 | - |
30 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.52 | - |
29 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.52 | - |
26 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.52 | - |
25 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.52 | - |
24 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.14 | - |
23 Apr 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.24 | - |
22 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.67 | - |
19 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.75 | - |
18 Apr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.77 | - |
17 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.30 | - |
16 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.27 | - |
15 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.50 | - |
12 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.21 | - |
11 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.28 | - |
10 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | - |
09 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | - |
08 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.67 | - |
05 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.67 | - |
04 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.35 | - |
03 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.05 | - |
02 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.09 | - |
28 Mar 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 46.94 | - |
27 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.48 | - |
26 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.37 | - |
25 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.37 | - |
22 Mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.50 | - |
21 Mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.50 | - |
20 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.72 | - |
19 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.72 | - |
18 Mar 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.06 | - |
15 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.20 | - |
14 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.20 | - |
13 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.88 | - |
12 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.62 | - |
11 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.60 | - |
08 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.58 | - |
07 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.33 | - |
06 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | - |
05 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | - |
04 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.28 | - |
01 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
29 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.27 | - |
28 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.27 | - |
27 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.67 | - |
26 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
23 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.13 | - |
22 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.07 | - |
21 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.07 | - |
20 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | - |
19 Feb 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | - |
16 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.57 | - |
15 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.42 | - |
14 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
13 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.07 | - |
12 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.25 | - |
09 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.25 | - |
08 Feb 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.83 | - |
07 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.14 | - |
06 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.08 | - |
05 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.35 | - |
05 Feb 2024 | 0.2 Dividend | |||||
02 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.15 | - |
01 Feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.14 | - |
31 Jan 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.57 | - |
30 Jan 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.89 | - |
29 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.81 | - |
26 Jan 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.81 | - |
25 Jan 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.44 | - |
24 Jan 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.70 | - |
23 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 43.79 | - |
22 Jan 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.66 | - |
19 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.88 | - |
18 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.05 | - |
17 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.78 | - |
16 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.78 | - |
15 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.78 | - |
12 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.78 | - |
11 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 44.78 | - |
10 Jan 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.53 | - |
09 Jan 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.54 | - |
08 Jan 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.77 | - |
05 Jan 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.77 | - |
04 Jan 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.15 | - |
03 Jan 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.15 | - |
02 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.52 | - |
29 Dec 2023 | 44.16 | 44.26 | 44.16 | 44.26 | 43.87 | - |
28 Dec 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 43.49 | - |
27 Dec 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 43.85 | - |
22 Dec 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 43.63 | - |
21 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.41 | - |
20 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.40 | - |
19 Dec 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |