Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
01 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
30 Apr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
29 Apr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
26 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
25 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
24 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
23 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
22 Apr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
19 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
18 Apr 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
17 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
16 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
15 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
12 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
11 Apr 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
10 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
09 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
08 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
05 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
04 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
03 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
02 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
01 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
28 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
27 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
26 Mar 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
25 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
22 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
21 Mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
20 Mar 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
19 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
18 Mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
15 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
14 Mar 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
13 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
12 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
11 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
08 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
07 Mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
06 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
05 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
04 Mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
01 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
29 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
28 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
27 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
26 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
23 Feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
22 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
21 Feb 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
20 Feb 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
16 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
15 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
14 Feb 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
13 Feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
12 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
09 Feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
08 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
07 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
06 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
05 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
02 Feb 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
01 Feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
31 Jan 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
30 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
29 Jan 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
26 Jan 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
25 Jan 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
24 Jan 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
23 Jan 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
22 Jan 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
19 Jan 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
18 Jan 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
17 Jan 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
16 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
12 Jan 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
11 Jan 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
10 Jan 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
09 Jan 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
08 Jan 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
05 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
04 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
03 Jan 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
02 Jan 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
29 Dec 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
28 Dec 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
27 Dec 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
26 Dec 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
22 Dec 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
21 Dec 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
20 Dec 2023 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
19 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
18 Dec 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
15 Dec 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
14 Dec 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
13 Dec 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
12 Dec 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
11 Dec 2023 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |