Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
29 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
26 Apr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
25 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
24 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
23 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
22 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
19 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
18 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
17 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
16 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
15 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
12 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
11 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
10 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
09 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
08 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
03 Apr 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
02 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
01 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
29 Mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
28 Mar 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
27 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
26 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
25 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
22 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
21 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
20 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
19 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
18 Mar 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
15 Mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
14 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
13 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
12 Mar 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
11 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
08 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
07 Mar 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
06 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
05 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
04 Mar 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
01 Mar 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
29 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
27 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
26 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
23 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
22 Feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
21 Feb 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
20 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
19 Feb 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
16 Feb 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
15 Feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
05 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
02 Feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
01 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
31 Jan 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
30 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
29 Jan 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
26 Jan 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
25 Jan 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
24 Jan 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
23 Jan 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
22 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
19 Jan 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
18 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
17 Jan 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
16 Jan 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
15 Jan 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
12 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
11 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
10 Jan 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
09 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
08 Jan 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
05 Jan 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
04 Jan 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
03 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
02 Jan 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
29 Dec 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
28 Dec 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
27 Dec 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
26 Dec 2023 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
25 Dec 2023 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
22 Dec 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
21 Dec 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
20 Dec 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
19 Dec 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
18 Dec 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
15 Dec 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
14 Dec 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
13 Dec 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
12 Dec 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
11 Dec 2023 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
08 Dec 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
07 Dec 2023 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
06 Dec 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
05 Dec 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
04 Dec 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
01 Dec 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
30 Nov 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
29 Nov 2023 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |