Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
01 May 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
30 Apr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
29 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
26 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
25 Apr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
24 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
23 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
22 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
19 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
18 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
17 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
16 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
15 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
12 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
11 Apr 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
10 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
09 Apr 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
08 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
05 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
04 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
03 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
02 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
01 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
28 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
27 Mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
26 Mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
25 Mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
22 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
21 Mar 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
20 Mar 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
19 Mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
18 Mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
15 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
14 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
13 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
12 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
11 Mar 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
08 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
07 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
06 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
05 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
04 Mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
01 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
29 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
28 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
27 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
26 Feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
23 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
22 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
21 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
20 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
16 Feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
15 Feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
14 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
13 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
12 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
09 Feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
08 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
07 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
06 Feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
05 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
02 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
01 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
31 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
30 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
29 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
26 Jan 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
25 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
24 Jan 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
23 Jan 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
22 Jan 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
19 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
18 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
17 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
16 Jan 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
12 Jan 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
11 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
10 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
09 Jan 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
08 Jan 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
05 Jan 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
04 Jan 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
03 Jan 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
02 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
29 Dec 2023 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
28 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
27 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
26 Dec 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
22 Dec 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
21 Dec 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
20 Dec 2023 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
19 Dec 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
18 Dec 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
15 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
14 Dec 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
13 Dec 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
12 Dec 2023 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |