Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
30 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
29 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
26 Apr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
25 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
24 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
23 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
22 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
19 Apr 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
18 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
17 Apr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
16 Apr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
15 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
12 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
11 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
10 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
09 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
08 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
05 Apr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
04 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
03 Apr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
02 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
01 Apr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
28 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
27 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
26 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
25 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
22 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
21 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
20 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
19 Mar 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
18 Mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
15 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
14 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
13 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
12 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
11 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
08 Mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
07 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
06 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
05 Mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
04 Mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
01 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
29 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
28 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
27 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
26 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
23 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
22 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
21 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
20 Feb 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
16 Feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
15 Feb 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
14 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
13 Feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
12 Feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
09 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
08 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
07 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
06 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
05 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
02 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
01 Feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
31 Jan 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
30 Jan 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
29 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
26 Jan 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
25 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
24 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
23 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
22 Jan 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
19 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
18 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
17 Jan 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
16 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
12 Jan 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
11 Jan 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
10 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
09 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
08 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
05 Jan 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
04 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
03 Jan 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
02 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
29 Dec 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
28 Dec 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
27 Dec 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
26 Dec 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
22 Dec 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
21 Dec 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
20 Dec 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
19 Dec 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
18 Dec 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
15 Dec 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
14 Dec 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
13 Dec 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
12 Dec 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
11 Dec 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
08 Dec 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |