Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
02 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
30 Apr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
29 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
26 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
25 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
24 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
23 Apr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
22 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
19 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
18 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
17 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
16 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
15 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
12 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
11 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
10 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
09 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
08 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
05 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
04 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
03 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
02 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
28 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
27 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
26 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
25 Mar 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
22 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
21 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
20 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
19 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
18 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
15 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
14 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
13 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
12 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
11 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
08 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
07 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
06 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
05 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
04 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 65 |
01 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
29 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
28 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
27 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
26 Feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
23 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
22 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
21 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
20 Feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
19 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
16 Feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
15 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
14 Feb 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
13 Feb 2024 | 44.22 | 44.22 | 43.26 | 43.26 | 43.26 | 300 |
12 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
09 Feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
08 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
07 Feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
06 Feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
05 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
02 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
01 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
31 Jan 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
30 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
29 Jan 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
26 Jan 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
25 Jan 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
24 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
23 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
22 Jan 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
19 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
18 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
17 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
16 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
15 Jan 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
12 Jan 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
11 Jan 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
10 Jan 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
09 Jan 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
08 Jan 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
05 Jan 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
04 Jan 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
03 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
02 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
29 Dec 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
28 Dec 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
27 Dec 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
22 Dec 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
21 Dec 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
20 Dec 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
19 Dec 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
18 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
15 Dec 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
14 Dec 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
13 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
12 Dec 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
11 Dec 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
08 Dec 2023 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |