Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
30 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
29 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
26 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
25 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
24 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
23 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
22 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
19 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
18 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
17 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
16 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
15 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
12 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
11 Apr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
10 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
09 Apr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
08 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
05 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
04 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
03 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
02 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
01 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
28 Mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
27 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
26 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
25 Mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
22 Mar 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
21 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
20 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
19 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
18 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
15 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
14 Mar 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
13 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
12 Mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
11 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
08 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
07 Mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
06 Mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
05 Mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
04 Mar 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
01 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
29 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
28 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
27 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
26 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
23 Feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
22 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
21 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
20 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
16 Feb 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
15 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
14 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
13 Feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
12 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
09 Feb 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
08 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
07 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
06 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
05 Feb 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
02 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
01 Feb 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
31 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
30 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
29 Jan 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
26 Jan 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
25 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
24 Jan 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
23 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
22 Jan 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
19 Jan 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
18 Jan 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
17 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
16 Jan 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
12 Jan 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
11 Jan 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
10 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
09 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
08 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
05 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
04 Jan 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
03 Jan 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
02 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
29 Dec 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
28 Dec 2023 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
27 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
26 Dec 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
22 Dec 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
21 Dec 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
20 Dec 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
19 Dec 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
18 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
15 Dec 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
14 Dec 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
13 Dec 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
12 Dec 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
11 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
08 Dec 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |