Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
30 Apr 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
29 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
26 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
25 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
24 Apr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
23 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
22 Apr 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
19 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
18 Apr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
17 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
16 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
15 Apr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
12 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
11 Apr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
10 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
09 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
08 Apr 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
05 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
04 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
03 Apr 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
02 Apr 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
01 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
28 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
27 Mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
26 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
25 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
22 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
21 Mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
20 Mar 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
19 Mar 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
18 Mar 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
15 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
14 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
13 Mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
12 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
11 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
08 Mar 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
07 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
06 Mar 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
05 Mar 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
04 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
01 Mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
29 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
28 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
27 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
26 Feb 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
23 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
22 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
21 Feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
20 Feb 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
16 Feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
15 Feb 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
14 Feb 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
13 Feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
12 Feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
09 Feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
08 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
07 Feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
06 Feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
05 Feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
02 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
01 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
31 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
30 Jan 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
29 Jan 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
26 Jan 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
25 Jan 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
24 Jan 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
23 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
22 Jan 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
19 Jan 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
18 Jan 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
17 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
16 Jan 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
12 Jan 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
11 Jan 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
10 Jan 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
09 Jan 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
08 Jan 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
05 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
04 Jan 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
03 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
02 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
29 Dec 2023 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
28 Dec 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
27 Dec 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
26 Dec 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
22 Dec 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
21 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
20 Dec 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
19 Dec 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
18 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
15 Dec 2023 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
14 Dec 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
13 Dec 2023 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
12 Dec 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
11 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
08 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |