Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
19 Apr 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
18 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
17 Apr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
16 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
15 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
12 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
11 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
10 Apr 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
09 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
08 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
05 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
04 Apr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
03 Apr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
02 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
01 Apr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
28 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
27 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
26 Mar 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
25 Mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
22 Mar 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
21 Mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
20 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
19 Mar 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
18 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
15 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
14 Mar 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
13 Mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
12 Mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
11 Mar 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
08 Mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
07 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
06 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
05 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
04 Mar 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
01 Mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
29 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
28 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
27 Feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
26 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
23 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
22 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
21 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
20 Feb 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
16 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
15 Feb 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
14 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
13 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
12 Feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
09 Feb 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
08 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
07 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
06 Feb 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
05 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
02 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
01 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
31 Jan 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
30 Jan 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
29 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
26 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
25 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
24 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
23 Jan 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
22 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
19 Jan 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
18 Jan 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
17 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
16 Jan 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
12 Jan 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
11 Jan 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
10 Jan 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
09 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
08 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
05 Jan 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
04 Jan 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
03 Jan 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
02 Jan 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
29 Dec 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
28 Dec 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
27 Dec 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
26 Dec 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
22 Dec 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
21 Dec 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
20 Dec 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
19 Dec 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
18 Dec 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
15 Dec 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
14 Dec 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
13 Dec 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
12 Dec 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
11 Dec 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
08 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
07 Dec 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
06 Dec 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
05 Dec 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
04 Dec 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
01 Dec 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
30 Nov 2023 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
29 Nov 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |