Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
30 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
29 Apr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
26 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
25 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
24 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
23 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
22 Apr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
19 Apr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
18 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
17 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
16 Apr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
15 Apr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
12 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
11 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
10 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
09 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
08 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
05 Apr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
04 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
03 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
02 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
01 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
28 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
27 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
26 Mar 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
25 Mar 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
22 Mar 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
21 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
20 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
19 Mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
18 Mar 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
15 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
14 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
13 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
12 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
11 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
08 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
07 Mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
06 Mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
05 Mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
04 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
01 Mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
29 Feb 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
28 Feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
27 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
26 Feb 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
23 Feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
22 Feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
21 Feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
20 Feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
16 Feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
15 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
14 Feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
13 Feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
12 Feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
09 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
08 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
07 Feb 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
06 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
05 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
02 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
01 Feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
31 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
30 Jan 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
29 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
26 Jan 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
25 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
24 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
23 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
22 Jan 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
19 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
18 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
17 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
16 Jan 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
12 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
11 Jan 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
10 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
09 Jan 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
08 Jan 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
05 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
04 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
03 Jan 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
02 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
29 Dec 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
28 Dec 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
27 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
26 Dec 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
22 Dec 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
21 Dec 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
20 Dec 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
19 Dec 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
18 Dec 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
15 Dec 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
14 Dec 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
13 Dec 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
12 Dec 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
11 Dec 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
08 Dec 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |