Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
06 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
03 May 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
02 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
01 May 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
30 Apr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
29 Apr 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
26 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
25 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
24 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
23 Apr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
22 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
19 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
18 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
17 Apr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
16 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
15 Apr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
12 Apr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
11 Apr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
10 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
09 Apr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
08 Apr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
05 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
04 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
03 Apr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
02 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
01 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
28 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
27 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
26 Mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
25 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
22 Mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
21 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
20 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
19 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
18 Mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
15 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
14 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
13 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
12 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
11 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
08 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
07 Mar 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
06 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
05 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
04 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
01 Mar 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
29 Feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
28 Feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
27 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
26 Feb 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
23 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
22 Feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
21 Feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
20 Feb 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
16 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
15 Feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
14 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
13 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
12 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
09 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
08 Feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
07 Feb 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
06 Feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
05 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
02 Feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
01 Feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
31 Jan 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
30 Jan 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
29 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
26 Jan 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
25 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
24 Jan 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
23 Jan 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
22 Jan 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
19 Jan 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
18 Jan 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
17 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
16 Jan 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
12 Jan 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
11 Jan 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
10 Jan 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
09 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
08 Jan 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
05 Jan 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
04 Jan 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
03 Jan 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
02 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
29 Dec 2023 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
28 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
27 Dec 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
26 Dec 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
22 Dec 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
21 Dec 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
20 Dec 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
19 Dec 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
18 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
15 Dec 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
14 Dec 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
13 Dec 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |