Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
24 Apr 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
23 Apr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
22 Apr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
19 Apr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
18 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
17 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
16 Apr 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
15 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
12 Apr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
11 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
10 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
09 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
08 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
05 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
04 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
03 Apr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
02 Apr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
01 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
28 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
27 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
26 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
25 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
22 Mar 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
21 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
20 Mar 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
19 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
18 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
15 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
14 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
13 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
12 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
11 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
08 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
07 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
06 Mar 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
05 Mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
04 Mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
01 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
29 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
28 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
27 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
26 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
23 Feb 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
22 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
21 Feb 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
20 Feb 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
16 Feb 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
15 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
14 Feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
13 Feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
12 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
09 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
08 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
07 Feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
06 Feb 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
05 Feb 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
02 Feb 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
01 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
31 Jan 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
30 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
29 Jan 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
26 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
25 Jan 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
24 Jan 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
23 Jan 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
22 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
19 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
18 Jan 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
17 Jan 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
16 Jan 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
12 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
11 Jan 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
10 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
09 Jan 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
08 Jan 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
05 Jan 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
04 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
03 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
02 Jan 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
29 Dec 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
28 Dec 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
27 Dec 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
26 Dec 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
22 Dec 2023 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
21 Dec 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
20 Dec 2023 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
19 Dec 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
18 Dec 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
15 Dec 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
14 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
13 Dec 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
12 Dec 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
11 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
08 Dec 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
07 Dec 2023 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
06 Dec 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
05 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
04 Dec 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |