Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
01 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
30 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
29 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
26 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
25 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
24 Apr 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
23 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
22 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
19 Apr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
18 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
17 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
16 Apr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
15 Apr 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
12 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
11 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
10 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
09 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
08 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
05 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
04 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
03 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
02 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
01 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
28 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
27 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
26 Mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
25 Mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
22 Mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
21 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
20 Mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
19 Mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
18 Mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
15 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
14 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
13 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
12 Mar 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
11 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
08 Mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
07 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
06 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
05 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
04 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
01 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
29 Feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
28 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
27 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
26 Feb 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
23 Feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
22 Feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
21 Feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
20 Feb 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
16 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
15 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
14 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
13 Feb 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
12 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
09 Feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
08 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
07 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
06 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
05 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
02 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
01 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
31 Jan 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
30 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
29 Jan 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
26 Jan 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
25 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
24 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
23 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
22 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
19 Jan 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
18 Jan 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
17 Jan 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
16 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
12 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
11 Jan 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
10 Jan 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
09 Jan 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
08 Jan 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
05 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
04 Jan 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
03 Jan 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
02 Jan 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
29 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
28 Dec 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
27 Dec 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
26 Dec 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
22 Dec 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
21 Dec 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
20 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
19 Dec 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
18 Dec 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
15 Dec 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
14 Dec 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
13 Dec 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
12 Dec 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
11 Dec 2023 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |