Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
02 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
30 Apr 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
29 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
26 Apr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
25 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
24 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
23 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
22 Apr 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
19 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
18 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
17 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
16 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
15 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
12 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
11 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
10 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
09 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
08 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
05 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
04 Apr 2024 | 47.95 | 49.68 | 47.95 | 49.68 | 49.68 | 68 |
03 Apr 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
02 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
28 Mar 2024 | 46.42 | 46.85 | 46.42 | 46.85 | 46.85 | 100 |
27 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
26 Mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
25 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
22 Mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
21 Mar 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
20 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
19 Mar 2024 | 42.83 | 43.73 | 42.83 | 43.73 | 43.73 | 50 |
18 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
15 Mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
14 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
13 Mar 2024 | 41.61 | 41.61 | 41.47 | 41.47 | 41.47 | 1,000 |
12 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
11 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
08 Mar 2024 | 39.12 | 39.73 | 39.12 | 39.73 | 39.73 | 60 |
07 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
06 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
05 Mar 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
04 Mar 2024 | 38.90 | 38.90 | 38.42 | 38.42 | 38.42 | 55 |
01 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
29 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
28 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
27 Feb 2024 | 37.78 | 38.25 | 37.78 | 38.25 | 38.25 | 165 |
26 Feb 2024 | 37.49 | 37.56 | 37.49 | 37.56 | 37.56 | 26 |
23 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
22 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
21 Feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
20 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
19 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
16 Feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
15 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
14 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
13 Feb 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
12 Feb 2024 | 37.51 | 38.06 | 37.51 | 38.06 | 38.06 | 375 |
09 Feb 2024 | 35.50 | 36.60 | 35.50 | 36.60 | 36.60 | 40 |
08 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
07 Feb 2024 | 35.49 | 36.15 | 35.49 | 36.15 | 36.15 | 140 |
06 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
05 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
02 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
01 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
31 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
30 Jan 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
29 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
26 Jan 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
25 Jan 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
24 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
23 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
22 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
19 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
18 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
17 Jan 2024 | 34.42 | 34.42 | 34.30 | 34.30 | 34.30 | 304 |
16 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
15 Jan 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
12 Jan 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
11 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
10 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
09 Jan 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
08 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
05 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
04 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
03 Jan 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
02 Jan 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
29 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
28 Dec 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
27 Dec 2023 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
22 Dec 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
21 Dec 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
20 Dec 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
19 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
18 Dec 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
15 Dec 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
14 Dec 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
13 Dec 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
12 Dec 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
11 Dec 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
08 Dec 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |