Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 4 |
16 Apr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
15 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
12 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
11 Apr 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
10 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
09 Apr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
08 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 4 |
05 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
04 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
03 Apr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
02 Apr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
28 Mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
27 Mar 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
26 Mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
25 Mar 2024 | 46.72 | 46.99 | 46.72 | 46.99 | 46.99 | 300 |
22 Mar 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
21 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
20 Mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
19 Mar 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
18 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
15 Mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
14 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
13 Mar 2024 | 51.49 | 51.49 | 51.33 | 51.33 | 51.33 | 11 |
12 Mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
11 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
08 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
07 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
06 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
05 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
04 Mar 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
01 Mar 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
29 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
28 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
27 Feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
26 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
23 Feb 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
22 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
21 Feb 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
20 Feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
19 Feb 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
16 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
15 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
14 Feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
13 Feb 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
12 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
09 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
08 Feb 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
07 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
06 Feb 2024 | 51.92 | 51.98 | 51.92 | 51.98 | 51.98 | 4 |
05 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
02 Feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
01 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
31 Jan 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
30 Jan 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
29 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
26 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
25 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
24 Jan 2024 | 50.30 | 50.66 | 50.30 | 50.63 | 50.63 | 500 |
23 Jan 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
22 Jan 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
19 Jan 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
18 Jan 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
17 Jan 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
16 Jan 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
15 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
12 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
11 Jan 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
10 Jan 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
09 Jan 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
08 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
05 Jan 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
04 Jan 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
03 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
02 Jan 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
29 Dec 2023 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
28 Dec 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
27 Dec 2023 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
22 Dec 2023 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
21 Dec 2023 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
20 Dec 2023 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
19 Dec 2023 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
18 Dec 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
15 Dec 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
14 Dec 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
13 Dec 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
12 Dec 2023 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
11 Dec 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
08 Dec 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
07 Dec 2023 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
06 Dec 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
05 Dec 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
04 Dec 2023 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
01 Dec 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
30 Nov 2023 | 38.35 | 38.35 | 37.72 | 37.72 | 37.72 | 25 |
29 Nov 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
28 Nov 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
27 Nov 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
24 Nov 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
23 Nov 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |