Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
01 May 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
30 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
29 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
26 Apr 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
25 Apr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
24 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
23 Apr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
22 Apr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
19 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
18 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
17 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
16 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
15 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
12 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
11 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
10 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
09 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
08 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
05 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
04 Apr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
03 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
02 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
01 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
28 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
27 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
26 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
25 Mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
22 Mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
21 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
20 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
19 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
18 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
15 Mar 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
14 Mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
13 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
12 Mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
11 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
08 Mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
07 Mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
06 Mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
05 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
04 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
01 Mar 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
29 Feb 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
28 Feb 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
27 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
26 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
23 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
22 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
21 Feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
20 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
16 Feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
15 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
14 Feb 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
13 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
12 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
09 Feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
08 Feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
07 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
06 Feb 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
05 Feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
02 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
01 Feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
31 Jan 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
30 Jan 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
29 Jan 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
26 Jan 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
25 Jan 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
24 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
23 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
22 Jan 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
19 Jan 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
18 Jan 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
17 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
16 Jan 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
12 Jan 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
11 Jan 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
10 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
09 Jan 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
08 Jan 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
05 Jan 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
04 Jan 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
03 Jan 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
02 Jan 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
29 Dec 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
28 Dec 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
27 Dec 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
26 Dec 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
22 Dec 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
21 Dec 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
20 Dec 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
19 Dec 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
18 Dec 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
15 Dec 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
14 Dec 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
13 Dec 2023 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
12 Dec 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
11 Dec 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |