Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
25 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
24 Apr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
23 Apr 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
22 Apr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
19 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
18 Apr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
17 Apr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
16 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
15 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
12 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
11 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
10 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
09 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
08 Apr 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
05 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
04 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
03 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
02 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
01 Apr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
28 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
27 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
26 Mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
25 Mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
22 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
21 Mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
20 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
19 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
18 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
15 Mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
14 Mar 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
13 Mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
12 Mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
11 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
08 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
07 Mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
06 Mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
05 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
04 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
01 Mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
29 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
28 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
27 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
26 Feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
23 Feb 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
22 Feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
21 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
20 Feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
16 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
15 Feb 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
14 Feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
13 Feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
12 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
09 Feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
08 Feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
07 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
06 Feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
05 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
02 Feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
01 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
31 Jan 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
30 Jan 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
29 Jan 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
26 Jan 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
25 Jan 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
24 Jan 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
23 Jan 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
22 Jan 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
19 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
18 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
17 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
16 Jan 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
12 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
11 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
10 Jan 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
09 Jan 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
08 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
05 Jan 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
04 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
03 Jan 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
02 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
29 Dec 2023 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
28 Dec 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
27 Dec 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
26 Dec 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
22 Dec 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
21 Dec 2023 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
20 Dec 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
19 Dec 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
18 Dec 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
15 Dec 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
14 Dec 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
13 Dec 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
12 Dec 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
11 Dec 2023 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
08 Dec 2023 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
07 Dec 2023 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
06 Dec 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
05 Dec 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
04 Dec 2023 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |