Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
25 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
24 Apr 2024 | 43.25 | 43.60 | 43.25 | 43.51 | 43.51 | - |
23 Apr 2024 | 41.75 | 43.11 | 41.75 | 43.11 | 43.11 | - |
22 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
19 Apr 2024 | 40.95 | 41.42 | 40.95 | 41.42 | 41.42 | - |
18 Apr 2024 | 41.01 | 41.40 | 41.01 | 41.40 | 41.40 | - |
17 Apr 2024 | 41.29 | 41.29 | 41.21 | 41.21 | 41.21 | - |
16 Apr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
15 Apr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
12 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
11 Apr 2024 | 46.34 | 46.34 | 46.28 | 46.28 | 46.28 | - |
10 Apr 2024 | 46.19 | 46.35 | 46.19 | 46.35 | 46.35 | - |
09 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
08 Apr 2024 | 44.78 | 44.80 | 44.77 | 44.80 | 44.80 | 70 |
05 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
04 Apr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
03 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
02 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
28 Mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
27 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
26 Mar 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
25 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
22 Mar 2024 | 46.39 | 46.39 | 45.59 | 45.59 | 45.59 | - |
21 Mar 2024 | 46.86 | 47.03 | 46.68 | 46.68 | 46.68 | - |
20 Mar 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
19 Mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
18 Mar 2024 | 46.31 | 46.85 | 46.31 | 46.85 | 46.85 | - |
15 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
14 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
13 Mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
12 Mar 2024 | 49.66 | 50.06 | 49.15 | 49.15 | 49.15 | 5 |
11 Mar 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 28 |
08 Mar 2024 | 49.54 | 50.34 | 49.54 | 49.61 | 49.61 | - |
07 Mar 2024 | 49.45 | 50.32 | 49.45 | 49.87 | 49.87 | - |
06 Mar 2024 | 52.28 | 52.28 | 50.06 | 50.06 | 50.06 | - |
05 Mar 2024 | 53.68 | 53.68 | 51.30 | 51.46 | 51.46 | - |
04 Mar 2024 | 53.80 | 54.40 | 53.70 | 54.12 | 54.12 | 17 |
01 Mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
29 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
28 Feb 2024 | 51.72 | 51.72 | 51.62 | 51.62 | 51.62 | - |
27 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
26 Feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
23 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
22 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
21 Feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
20 Feb 2024 | 55.12 | 55.12 | 54.12 | 54.28 | 54.28 | - |
19 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
16 Feb 2024 | 55.90 | 55.90 | 55.32 | 55.32 | 55.32 | - |
15 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
14 Feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
13 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
12 Feb 2024 | 56.68 | 56.68 | 56.46 | 56.46 | 56.46 | 100 |
09 Feb 2024 | 54.26 | 55.64 | 54.26 | 55.64 | 55.64 | - |
08 Feb 2024 | 49.70 | 50.48 | 49.49 | 49.49 | 49.49 | 550 |
07 Feb 2024 | 52.82 | 53.80 | 52.82 | 53.80 | 53.80 | - |
06 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
05 Feb 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
02 Feb 2024 | 52.10 | 52.52 | 52.10 | 52.52 | 52.52 | - |
01 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
31 Jan 2024 | 53.04 | 53.04 | 51.92 | 51.92 | 51.92 | 85 |
30 Jan 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
29 Jan 2024 | 50.86 | 52.52 | 50.86 | 52.52 | 52.52 | 10 |
26 Jan 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
24 Jan 2024 | 50.52 | 50.92 | 50.52 | 50.92 | 50.92 | - |
23 Jan 2024 | 50.14 | 50.14 | 50.10 | 50.10 | 50.10 | - |
22 Jan 2024 | 50.54 | 50.54 | 50.12 | 50.12 | 50.12 | 60 |
19 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
18 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
17 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
16 Jan 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
15 Jan 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
12 Jan 2024 | 48.96 | 49.57 | 48.96 | 49.57 | 49.57 | - |
11 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
10 Jan 2024 | 49.16 | 49.33 | 49.16 | 49.33 | 49.33 | - |
09 Jan 2024 | 48.09 | 49.73 | 48.09 | 49.73 | 49.73 | - |
08 Jan 2024 | 46.77 | 47.82 | 46.77 | 47.82 | 47.82 | - |
05 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
04 Jan 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
03 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
02 Jan 2024 | 51.56 | 52.08 | 51.56 | 52.08 | 52.08 | 20 |
29 Dec 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
28 Dec 2023 | 52.40 | 53.00 | 52.40 | 52.50 | 52.50 | 15 |
27 Dec 2023 | 52.80 | 52.80 | 52.72 | 52.72 | 52.72 | 287 |
22 Dec 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
21 Dec 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
20 Dec 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
19 Dec 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
18 Dec 2023 | 54.26 | 54.80 | 54.06 | 54.06 | 54.06 | 55 |
15 Dec 2023 | 53.40 | 55.02 | 53.40 | 55.02 | 55.02 | - |
14 Dec 2023 | 52.68 | 52.68 | 51.90 | 52.00 | 52.00 | 8 |
13 Dec 2023 | 52.70 | 53.26 | 52.70 | 53.26 | 53.26 | 26 |
12 Dec 2023 | 52.72 | 53.22 | 52.46 | 52.64 | 52.64 | 70 |
11 Dec 2023 | 52.36 | 52.88 | 51.98 | 52.02 | 52.02 | 40 |
08 Dec 2023 | 51.52 | 52.76 | 51.52 | 52.76 | 52.76 | - |
07 Dec 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
06 Dec 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
05 Dec 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
04 Dec 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |