Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
02 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
01 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
30 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
29 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
26 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
25 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
24 Apr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
23 Apr 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
22 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
19 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
18 Apr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
17 Apr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
16 Apr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
15 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
12 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
11 Apr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
10 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
09 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
08 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
05 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
04 Apr 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
03 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
02 Apr 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
01 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
28 Mar 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
27 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
26 Mar 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
25 Mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
22 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
21 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
20 Mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
19 Mar 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
18 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
15 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
14 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
13 Mar 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
12 Mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
11 Mar 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
08 Mar 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
07 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
06 Mar 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
05 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
04 Mar 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
01 Mar 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
29 Feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
28 Feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
27 Feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
26 Feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
23 Feb 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
22 Feb 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
21 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
20 Feb 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
16 Feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
15 Feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
14 Feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
13 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
12 Feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
09 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
08 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
07 Feb 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
06 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
05 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
02 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
01 Feb 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
31 Jan 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
30 Jan 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
29 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
26 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
25 Jan 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
24 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
23 Jan 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
22 Jan 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
19 Jan 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
18 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
17 Jan 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
16 Jan 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
12 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
11 Jan 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
10 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
09 Jan 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
08 Jan 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
05 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
04 Jan 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
03 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
02 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
29 Dec 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
28 Dec 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
27 Dec 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
26 Dec 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
22 Dec 2023 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
21 Dec 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
20 Dec 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
19 Dec 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
18 Dec 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
15 Dec 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
14 Dec 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
13 Dec 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
12 Dec 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |