Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
29 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
26 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
25 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
24 Apr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
23 Apr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
22 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
19 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
18 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
17 Apr 2024 | 42.34 | 42.34 | 40.98 | 41.50 | 41.50 | 5,550 |
16 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
15 Apr 2024 | 42.82 | 43.14 | 42.82 | 43.14 | 43.14 | 100 |
12 Apr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
11 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
10 Apr 2024 | 44.58 | 44.66 | 44.58 | 44.66 | 44.66 | 200 |
09 Apr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
08 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
05 Apr 2024 | 43.34 | 43.34 | 43.28 | 43.28 | 43.28 | 50 |
04 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
03 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
02 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
28 Mar 2024 | 45.96 | 46.02 | 45.96 | 46.02 | 46.02 | 50 |
27 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
26 Mar 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
25 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 100 |
22 Mar 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
21 Mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
20 Mar 2024 | 46.29 | 46.29 | 45.78 | 45.78 | 45.78 | 30 |
19 Mar 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
18 Mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
15 Mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
14 Mar 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
13 Mar 2024 | 47.60 | 47.60 | 47.00 | 47.00 | 47.00 | 32 |
12 Mar 2024 | 49.70 | 49.70 | 49.50 | 49.50 | 49.50 | 200 |
11 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
08 Mar 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
07 Mar 2024 | 47.15 | 48.28 | 47.15 | 48.02 | 48.02 | 420 |
06 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
05 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
04 Mar 2024 | 47.37 | 47.37 | 47.31 | 47.31 | 47.31 | 45 |
01 Mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
29 Feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
28 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
27 Feb 2024 | 49.40 | 49.42 | 49.40 | 49.42 | 49.42 | 2 |
26 Feb 2024 | 49.49 | 49.87 | 49.49 | 49.87 | 49.87 | 40 |
23 Feb 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
22 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
21 Feb 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
20 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
19 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
16 Feb 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
15 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
14 Feb 2024 | 47.44 | 47.44 | 47.43 | 47.43 | 47.43 | 200 |
13 Feb 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
12 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
09 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
08 Feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
07 Feb 2024 | 46.41 | 46.41 | 46.39 | 46.39 | 46.39 | 200 |
06 Feb 2024 | 44.13 | 46.42 | 44.13 | 46.42 | 46.42 | 870 |
05 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
02 Feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
01 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
31 Jan 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
30 Jan 2024 | 41.99 | 41.99 | 41.96 | 41.96 | 41.96 | 43 |
29 Jan 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
26 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
25 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
24 Jan 2024 | 41.38 | 41.52 | 41.38 | 41.52 | 41.52 | 400 |
23 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
22 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
19 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
18 Jan 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
17 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
16 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
15 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
12 Jan 2024 | 40.97 | 41.50 | 40.97 | 41.50 | 41.50 | 150 |
11 Jan 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
10 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
09 Jan 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
08 Jan 2024 | 39.08 | 39.08 | 39.02 | 39.02 | 39.02 | 272 |
05 Jan 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
04 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
03 Jan 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
02 Jan 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
29 Dec 2023 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
28 Dec 2023 | 39.11 | 39.58 | 39.11 | 39.58 | 39.58 | 200 |
27 Dec 2023 | 39.44 | 39.44 | 39.37 | 39.37 | 39.37 | 10 |
22 Dec 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
21 Dec 2023 | 39.31 | 39.31 | 38.93 | 38.93 | 38.93 | 15 |
20 Dec 2023 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
19 Dec 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
18 Dec 2023 | 40.18 | 40.18 | 39.99 | 39.99 | 39.99 | 74 |
15 Dec 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
14 Dec 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
13 Dec 2023 | 39.37 | 39.43 | 39.37 | 39.43 | 39.43 | 50 |
12 Dec 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
11 Dec 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
08 Dec 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
07 Dec 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
06 Dec 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |