Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
25 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
24 Apr 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
23 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
22 Apr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
19 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
18 Apr 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
17 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
16 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
15 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
12 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
11 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
10 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
09 Apr 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
08 Apr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
05 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
04 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
03 Apr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
02 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
28 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
27 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
26 Mar 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
25 Mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
22 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
21 Mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
20 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
19 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
18 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
15 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
14 Mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
13 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
12 Mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
11 Mar 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
08 Mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
07 Mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
06 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
05 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
04 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
01 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
01 Mar 2024 | 0.001749 Dividend | |||||
29 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
28 Feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
27 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
26 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
23 Feb 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
22 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
21 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
20 Feb 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
19 Feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
16 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
15 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
14 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
13 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
12 Feb 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
09 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
08 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
07 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
06 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
05 Feb 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
02 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
01 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
31 Jan 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
30 Jan 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
29 Jan 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
26 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
25 Jan 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
24 Jan 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
23 Jan 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
22 Jan 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
19 Jan 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
18 Jan 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
17 Jan 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
16 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
15 Jan 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
12 Jan 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
11 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
10 Jan 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
09 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
08 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
05 Jan 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
04 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
03 Jan 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
02 Jan 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
29 Dec 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
28 Dec 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
27 Dec 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
22 Dec 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
21 Dec 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
20 Dec 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
19 Dec 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
18 Dec 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
15 Dec 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
14 Dec 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
13 Dec 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
12 Dec 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
11 Dec 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
08 Dec 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
07 Dec 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
06 Dec 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
05 Dec 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |