Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
25 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
24 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
23 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
22 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
19 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
18 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
17 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
16 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
15 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
12 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
11 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
10 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
09 Apr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
08 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
05 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
04 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
03 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
02 Apr 2024 | 43.61 | 43.62 | 43.61 | 43.62 | 43.62 | 31 |
28 Mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
27 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
26 Mar 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
25 Mar 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
22 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
21 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
20 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
19 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
18 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
15 Mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
14 Mar 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
13 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
12 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 100 |
11 Mar 2024 | 50.92 | 50.92 | 50.90 | 50.90 | 50.90 | 20 |
08 Mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
07 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
06 Mar 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
05 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
04 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
01 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
29 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
28 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
27 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
26 Feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
23 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
22 Feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
21 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
20 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
19 Feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
16 Feb 2024 | 51.40 | 51.40 | 49.26 | 49.26 | 49.26 | 9 |
15 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
14 Feb 2024 | 51.34 | 51.70 | 51.34 | 51.70 | 51.70 | 20 |
13 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
12 Feb 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
09 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
08 Feb 2024 | 51.16 | 51.16 | 50.60 | 50.60 | 50.60 | 11 |
07 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
06 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
05 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
02 Feb 2024 | 51.70 | 52.00 | 51.70 | 52.00 | 52.00 | 144 |
01 Feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
31 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
30 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
29 Jan 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
26 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
25 Jan 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
24 Jan 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
23 Jan 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
22 Jan 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
19 Jan 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
18 Jan 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
17 Jan 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
16 Jan 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
15 Jan 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
12 Jan 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
11 Jan 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
10 Jan 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
09 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
08 Jan 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
05 Jan 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
04 Jan 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
03 Jan 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
02 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
29 Dec 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
28 Dec 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
27 Dec 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
22 Dec 2023 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
21 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
20 Dec 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
19 Dec 2023 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
18 Dec 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
15 Dec 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
14 Dec 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
13 Dec 2023 | 41.82 | 42.76 | 41.82 | 42.76 | 42.76 | 15 |
12 Dec 2023 | 41.00 | 42.20 | 41.00 | 41.55 | 41.55 | 684 |
11 Dec 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
08 Dec 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
07 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
06 Dec 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
05 Dec 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
04 Dec 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |