Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
25 Apr 2024 | 39.64 | 39.64 | 39.38 | 39.38 | 39.38 | - |
24 Apr 2024 | 40.09 | 40.10 | 39.99 | 39.99 | 39.99 | - |
23 Apr 2024 | 38.59 | 40.07 | 38.59 | 40.07 | 40.07 | - |
22 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
19 Apr 2024 | 38.12 | 38.32 | 38.12 | 38.32 | 38.32 | - |
18 Apr 2024 | 38.92 | 38.92 | 38.50 | 38.50 | 38.50 | - |
17 Apr 2024 | 39.89 | 39.89 | 39.49 | 39.49 | 39.49 | - |
16 Apr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
15 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
12 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
11 Apr 2024 | 41.00 | 41.53 | 41.00 | 41.53 | 41.53 | - |
10 Apr 2024 | 43.10 | 43.10 | 41.05 | 41.05 | 41.05 | - |
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 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
04 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
03 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
02 Apr 2024 | 43.61 | 43.61 | 43.51 | 43.51 | 43.51 | 72 |
28 Mar 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
27 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
26 Mar 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
25 Mar 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
22 Mar 2024 | 46.15 | 46.22 | 45.82 | 46.22 | 46.22 | - |
21 Mar 2024 | 43.78 | 46.33 | 43.78 | 45.95 | 45.95 | 10 |
20 Mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
19 Mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
18 Mar 2024 | 42.12 | 43.06 | 42.12 | 43.05 | 43.05 | 50 |
15 Mar 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
14 Mar 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
13 Mar 2024 | 49.81 | 49.81 | 49.29 | 49.29 | 49.29 | - |
12 Mar 2024 | 50.26 | 50.58 | 50.02 | 50.58 | 50.58 | 31 |
11 Mar 2024 | 50.88 | 50.88 | 50.78 | 50.78 | 50.78 | 62 |
08 Mar 2024 | 48.99 | 51.26 | 48.99 | 51.22 | 51.22 | 200 |
07 Mar 2024 | 49.10 | 49.41 | 49.10 | 49.14 | 49.14 | - |
06 Mar 2024 | 47.88 | 49.15 | 47.88 | 49.15 | 49.15 | - |
05 Mar 2024 | 50.54 | 50.54 | 47.52 | 47.52 | 47.52 | - |
04 Mar 2024 | 50.76 | 51.30 | 50.68 | 50.68 | 50.68 | - |
01 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
29 Feb 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
28 Feb 2024 | 48.23 | 48.23 | 48.21 | 48.21 | 48.21 | - |
27 Feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
26 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
23 Feb 2024 | 47.01 | 47.01 | 46.98 | 46.98 | 46.98 | 60 |
22 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
21 Feb 2024 | 47.34 | 47.34 | 46.98 | 46.98 | 46.98 | 200 |
20 Feb 2024 | 48.02 | 48.02 | 47.25 | 47.53 | 47.53 | - |
19 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
16 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
15 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
14 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
13 Feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
12 Feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
09 Feb 2024 | 50.12 | 50.12 | 48.43 | 48.43 | 48.43 | - |
08 Feb 2024 | 51.16 | 51.32 | 50.46 | 50.46 | 50.46 | - |
07 Feb 2024 | 51.04 | 51.26 | 51.04 | 51.26 | 51.26 | - |
06 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
05 Feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
02 Feb 2024 | 51.68 | 51.68 | 50.96 | 50.96 | 50.96 | - |
01 Feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
31 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
30 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
29 Jan 2024 | 50.26 | 50.36 | 50.26 | 50.36 | 50.36 | - |
26 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
25 Jan 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
24 Jan 2024 | 48.81 | 48.81 | 48.30 | 48.30 | 48.30 | - |
23 Jan 2024 | 49.19 | 49.19 | 48.41 | 48.73 | 48.73 | - |
22 Jan 2024 | 48.26 | 50.20 | 48.26 | 49.45 | 49.45 | 200 |
19 Jan 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
18 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
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 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
12 Jan 2024 | 47.85 | 47.85 | 47.63 | 47.63 | 47.63 | - |
11 Jan 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
10 Jan 2024 | 49.30 | 49.30 | 48.36 | 48.36 | 48.36 | - |
09 Jan 2024 | 49.39 | 49.82 | 49.39 | 49.82 | 49.82 | - |
08 Jan 2024 | 47.36 | 49.27 | 47.36 | 49.27 | 49.27 | - |
05 Jan 2024 | 47.86 | 47.89 | 47.86 | 47.89 | 47.89 | 44 |
04 Jan 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
03 Jan 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
02 Jan 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
29 Dec 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
28 Dec 2023 | 52.24 | 52.24 | 51.88 | 51.88 | 51.88 | 80 |
27 Dec 2023 | 51.92 | 51.92 | 51.90 | 51.90 | 51.90 | 30 |
22 Dec 2023 | 52.14 | 52.14 | 52.10 | 52.10 | 52.10 | 5 |
21 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
20 Dec 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
19 Dec 2023 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
18 Dec 2023 | 49.88 | 50.16 | 49.88 | 50.16 | 50.16 | - |
15 Dec 2023 | 49.19 | 50.22 | 49.19 | 50.22 | 50.22 | - |
14 Dec 2023 | 45.90 | 48.13 | 45.90 | 48.13 | 48.13 | - |
13 Dec 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
12 Dec 2023 | 41.50 | 41.97 | 41.50 | 41.97 | 41.97 | 600 |
11 Dec 2023 | 41.16 | 41.16 | 40.57 | 40.57 | 40.57 | - |
08 Dec 2023 | 41.41 | 41.65 | 41.41 | 41.44 | 41.44 | 5 |
07 Dec 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
06 Dec 2023 | 39.10 | 40.38 | 39.10 | 40.38 | 40.38 | 400 |
05 Dec 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
04 Dec 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |