Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
01 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
30 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
29 Apr 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
26 Apr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
25 Apr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
24 Apr 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
23 Apr 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
22 Apr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
19 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
18 Apr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
17 Apr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
16 Apr 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
15 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
12 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
11 Apr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
10 Apr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
09 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
08 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
05 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
04 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
03 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
02 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
01 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
28 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
27 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
26 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
25 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
22 Mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
21 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
20 Mar 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
19 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
18 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
15 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
14 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
13 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
12 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
11 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
08 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
07 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
06 Mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
05 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
04 Mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
01 Mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
29 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
28 Feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
27 Feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
26 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
23 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
22 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
21 Feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
20 Feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
16 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
15 Feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
14 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
13 Feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
12 Feb 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
09 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
08 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
07 Feb 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
06 Feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
05 Feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
02 Feb 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
01 Feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
31 Jan 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
30 Jan 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
29 Jan 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
26 Jan 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
25 Jan 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
24 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
23 Jan 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
22 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
19 Jan 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
18 Jan 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
17 Jan 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
16 Jan 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
12 Jan 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
11 Jan 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
10 Jan 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
09 Jan 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
08 Jan 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
05 Jan 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
04 Jan 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
03 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
02 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
29 Dec 2023 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
28 Dec 2023 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
27 Dec 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
26 Dec 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
22 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
21 Dec 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
20 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
19 Dec 2023 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
18 Dec 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
15 Dec 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
14 Dec 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
13 Dec 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
12 Dec 2023 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
11 Dec 2023 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |