Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
02 May 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
30 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
29 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
26 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
25 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
24 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
23 Apr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
22 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
19 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
18 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
17 Apr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
16 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
15 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
12 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
11 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
10 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
09 Apr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
08 Apr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
05 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
04 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
03 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
02 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
28 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
27 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
26 Mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
25 Mar 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
22 Mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
21 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
20 Mar 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
19 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
14 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
13 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
12 Mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
11 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
08 Mar 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
07 Mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
06 Mar 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
05 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
04 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
01 Mar 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
29 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
28 Feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
27 Feb 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
26 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
23 Feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
22 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
21 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
20 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
19 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
16 Feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
15 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
14 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
13 Feb 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
12 Feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
09 Feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
08 Feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
07 Feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
06 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
01 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
31 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
30 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
29 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
26 Jan 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
25 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
24 Jan 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
23 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
22 Jan 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
19 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
18 Jan 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
17 Jan 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
16 Jan 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
15 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
12 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
11 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
10 Jan 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
09 Jan 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
08 Jan 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
05 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
04 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
03 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
02 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
29 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
28 Dec 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
21 Dec 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
20 Dec 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
19 Dec 2023 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
18 Dec 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
15 Dec 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
14 Dec 2023 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
13 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
12 Dec 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
11 Dec 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
08 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |