Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
02 May 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
29 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
26 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
25 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
24 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
23 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
22 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
19 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
18 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
17 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
16 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
15 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
12 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
11 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
10 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
09 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
08 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
05 Apr 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
04 Apr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
03 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
02 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
28 Mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
27 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
26 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
25 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
22 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
21 Mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
20 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
19 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
18 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
15 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
14 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
13 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
12 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
11 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
08 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
07 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
06 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
05 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
04 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
01 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
01 Mar 2024 | 0.001659 Dividend | |||||
29 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
28 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
27 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
26 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
23 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
22 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
21 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
20 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
19 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
16 Feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
15 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
14 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
13 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
12 Feb 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
09 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
08 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
07 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
06 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
05 Feb 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
02 Feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
01 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
31 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
30 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
29 Jan 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
26 Jan 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
25 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
24 Jan 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
23 Jan 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
22 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
19 Jan 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
18 Jan 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
17 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
16 Jan 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
15 Jan 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
12 Jan 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
11 Jan 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
10 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
09 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
08 Jan 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
05 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
04 Jan 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
03 Jan 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
02 Jan 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
29 Dec 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
28 Dec 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
27 Dec 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
22 Dec 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
21 Dec 2023 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
20 Dec 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
19 Dec 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
18 Dec 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
15 Dec 2023 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
14 Dec 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
13 Dec 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
12 Dec 2023 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |