Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
01 May 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
30 Apr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
29 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
26 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
25 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
24 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
23 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
22 Apr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
19 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
18 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
17 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
16 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
15 Apr 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
12 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
11 Apr 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
10 Apr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
09 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
08 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
05 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
04 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
03 Apr 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
02 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
01 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
28 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
27 Mar 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
26 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
25 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
22 Mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
21 Mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
20 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
19 Mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
18 Mar 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
15 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
14 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
13 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
12 Mar 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
11 Mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
08 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
07 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
06 Mar 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
05 Mar 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
04 Mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
01 Mar 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
29 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
28 Feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
27 Feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
26 Feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
23 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
22 Feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
21 Feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
20 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
16 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
15 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
14 Feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
13 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
12 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
09 Feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
08 Feb 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
07 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
06 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
05 Feb 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
02 Feb 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
01 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
31 Jan 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
30 Jan 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
29 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
26 Jan 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
25 Jan 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
24 Jan 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
23 Jan 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
22 Jan 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
19 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
18 Jan 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
17 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
16 Jan 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
12 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
11 Jan 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
10 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
09 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
08 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
05 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
04 Jan 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
03 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
02 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
29 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
28 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
27 Dec 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
26 Dec 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
22 Dec 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
21 Dec 2023 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
20 Dec 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
19 Dec 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
18 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
15 Dec 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
14 Dec 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
13 Dec 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
12 Dec 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
11 Dec 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |