Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
02 May 2024 | 46.01 | 46.01 | 46.01 | 45.38 | 45.38 | 43 |
01 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
30 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
29 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
26 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
25 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
24 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
23 Apr 2024 | 52.58 | 52.58 | 52.58 | 49.31 | 49.31 | - |
22 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
19 Apr 2024 | 47.78 | 47.78 | 47.78 | 49.01 | 49.01 | 190 |
18 Apr 2024 | 49.54 | 49.54 | 49.54 | 48.88 | 48.88 | 7 |
17 Apr 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
16 Apr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
15 Apr 2024 | 52.30 | 52.30 | 52.30 | 51.66 | 51.66 | 7 |
12 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
11 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
10 Apr 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
09 Apr 2024 | 51.39 | 51.39 | 51.39 | 52.19 | 52.19 | 48 |
08 Apr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
05 Apr 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
04 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
03 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
02 Apr 2024 | 51.41 | 51.41 | 51.37 | 51.53 | 51.53 | 51 |
28 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
27 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
26 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
25 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
22 Mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
21 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
20 Mar 2024 | 47.83 | 47.83 | 47.83 | 48.22 | 48.22 | 350 |
19 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.94 | 49.94 | 70 |
18 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.31 | 49.31 | 181 |
15 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
14 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
13 Mar 2024 | 44.58 | 44.58 | 44.58 | 46.01 | 46.01 | 120 |
12 Mar 2024 | 44.87 | 44.87 | 44.87 | 44.73 | 44.73 | 9 |
11 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
08 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
07 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
06 Mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
05 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
04 Mar 2024 | 45.71 | 45.71 | 45.71 | 45.24 | 45.24 | 16 |
01 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
29 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
28 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
27 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
26 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
23 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
22 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
21 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
20 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.56 | 43.56 | 1 |
19 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
16 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
15 Feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
14 Feb 2024 | 45.35 | 45.35 | 45.35 | 44.56 | 44.56 | 350 |
13 Feb 2024 | 45.50 | 45.50 | 39.02 | 45.48 | 45.48 | 300 |
12 Feb 2024 | 43.90 | 43.90 | 43.90 | 44.56 | 44.56 | 66 |
09 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.38 | 44.38 | 330 |
08 Feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
07 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
06 Feb 2024 | 40.15 | 40.15 | 39.92 | 40.49 | 40.49 | 331 |
05 Feb 2024 | 39.39 | 39.39 | 39.39 | 38.85 | 38.85 | 2 |
02 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
01 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
31 Jan 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
30 Jan 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
29 Jan 2024 | 45.06 | 45.06 | 45.06 | 43.67 | 43.67 | 350 |
26 Jan 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
25 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.44 | 42.44 | 300 |
24 Jan 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
23 Jan 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
22 Jan 2024 | 39.12 | 39.12 | 39.12 | 40.60 | 40.60 | 7 |
19 Jan 2024 | 39.92 | 39.92 | 39.92 | 39.74 | 39.74 | 34 |
18 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.39 | 39.39 | 150 |
17 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
16 Jan 2024 | 36.11 | 36.11 | 36.11 | 38.97 | 38.97 | - |
15 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
12 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
11 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
10 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
09 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.21 | 38.21 | - |
08 Jan 2024 | 38.44 | 38.44 | 38.44 | 36.21 | 36.21 | 350 |
05 Jan 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
04 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
03 Jan 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
02 Jan 2024 | 37.00 | 37.00 | 37.00 | 36.65 | 36.65 | 300 |
29 Dec 2023 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
28 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.20 | 39.20 | 102 |
27 Dec 2023 | 41.25 | 41.25 | 41.25 | 40.41 | 40.41 | 20 |
22 Dec 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
21 Dec 2023 | 40.53 | 40.61 | 40.07 | 39.98 | 39.98 | 1,620 |
20 Dec 2023 | 41.50 | 41.50 | 40.89 | 41.24 | 41.24 | 500 |
19 Dec 2023 | 39.18 | 40.26 | 39.18 | 40.37 | 40.37 | 450 |
18 Dec 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 341 |
15 Dec 2023 | 38.06 | 38.06 | 38.06 | 37.90 | 37.90 | 300 |
14 Dec 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
13 Dec 2023 | 34.19 | 34.19 | 34.19 | 35.26 | 35.26 | 14 |
12 Dec 2023 | 36.16 | 36.16 | 36.16 | 34.72 | 34.72 | 300 |
11 Dec 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |