Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
01 May 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
30 Apr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
29 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
26 Apr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
25 Apr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
24 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
23 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
22 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
19 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
18 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
17 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
16 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
15 Apr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
12 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
11 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
10 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
09 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
08 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
05 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
04 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
03 Apr 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
02 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
01 Apr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
28 Mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
27 Mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
26 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
25 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
22 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
21 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
20 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
19 Mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
18 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
15 Mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
14 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
13 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
12 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
11 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
08 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
07 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
06 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
05 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
04 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
01 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
29 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
28 Feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
27 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
26 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
23 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
22 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
21 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
20 Feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
16 Feb 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
15 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
14 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
13 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
12 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
09 Feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
08 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
07 Feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
06 Feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
05 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
02 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
01 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
31 Jan 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
30 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
29 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
26 Jan 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
25 Jan 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
24 Jan 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
23 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
22 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
19 Jan 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
18 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
17 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
16 Jan 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
12 Jan 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
11 Jan 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
10 Jan 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
09 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
08 Jan 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
05 Jan 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
04 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
03 Jan 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
02 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
29 Dec 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
28 Dec 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
27 Dec 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
26 Dec 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
22 Dec 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
21 Dec 2023 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
20 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
19 Dec 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
18 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
15 Dec 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
14 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
13 Dec 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
12 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
11 Dec 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |