Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 50 |
22 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
19 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
18 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
17 Apr 2024 | 36.50 | 36.70 | 36.50 | 36.70 | 36.70 | 50 |
16 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
15 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
12 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
11 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
10 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
09 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
08 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
05 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
04 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
03 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
02 Apr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
28 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
27 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
26 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
25 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 80 |
22 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
21 Mar 2024 | 41.85 | 41.92 | 41.85 | 41.92 | 41.92 | 10 |
20 Mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
19 Mar 2024 | 41.98 | 42.32 | 41.98 | 42.32 | 42.32 | 23 |
18 Mar 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
15 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
14 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
13 Mar 2024 | 42.74 | 42.76 | 42.74 | 42.76 | 42.76 | 300 |
12 Mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
11 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
08 Mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
07 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
06 Mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
05 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
04 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
01 Mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
29 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
28 Feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
27 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
26 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
23 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
22 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
21 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
20 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
19 Feb 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
16 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
15 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
14 Feb 2024 | 43.60 | 43.85 | 43.60 | 43.85 | 43.85 | 12 |
13 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
12 Feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
09 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
08 Feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
07 Feb 2024 | 43.03 | 43.75 | 42.99 | 42.99 | 42.99 | 65 |
06 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
05 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
02 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
01 Feb 2024 | 44.84 | 45.53 | 44.20 | 44.20 | 44.20 | 250 |
31 Jan 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
30 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
29 Jan 2024 | 44.53 | 44.68 | 44.53 | 44.68 | 44.68 | 150 |
26 Jan 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
25 Jan 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
24 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
23 Jan 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
22 Jan 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
19 Jan 2024 | 46.05 | 46.80 | 46.05 | 46.80 | 46.80 | 200 |
18 Jan 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
17 Jan 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
16 Jan 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
15 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
12 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
11 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
10 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
09 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
08 Jan 2024 | 45.87 | 45.90 | 45.87 | 45.90 | 45.90 | 25 |
05 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
04 Jan 2024 | 45.58 | 45.88 | 45.58 | 45.88 | 45.88 | 1 |
03 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
02 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
29 Dec 2023 | 45.25 | 45.25 | 45.19 | 45.19 | 45.19 | - |
28 Dec 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
27 Dec 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
22 Dec 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
21 Dec 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
20 Dec 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
19 Dec 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
18 Dec 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
15 Dec 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
14 Dec 2023 | 45.15 | 45.15 | 45.13 | 45.13 | 45.13 | - |
13 Dec 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
12 Dec 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
11 Dec 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
08 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
07 Dec 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
06 Dec 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
05 Dec 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
04 Dec 2023 | 44.19 | 45.00 | 44.19 | 45.00 | 45.00 | 25 |
01 Dec 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 10 |
30 Nov 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
29 Nov 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |