Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 200 |
06 May 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
03 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
02 May 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
30 Apr 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
29 Apr 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
26 Apr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
25 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
24 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
23 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
22 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
19 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
18 Apr 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
17 Apr 2024 | 48.17 | 48.28 | 48.17 | 48.28 | 48.28 | 200 |
16 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
15 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
12 Apr 2024 | 50.46 | 50.46 | 49.97 | 49.97 | 49.97 | 200 |
11 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
10 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
09 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
08 Apr 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
05 Apr 2024 | 48.71 | 49.24 | 48.71 | 49.24 | 49.24 | 304 |
04 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
03 Apr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
02 Apr 2024 | 47.13 | 47.19 | 47.13 | 47.19 | 47.19 | 1,000 |
28 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
27 Mar 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
26 Mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
25 Mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
22 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
21 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
20 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
19 Mar 2024 | 42.82 | 43.95 | 42.82 | 43.95 | 43.95 | 100 |
18 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
15 Mar 2024 | 42.28 | 43.03 | 42.28 | 43.03 | 43.03 | 3 |
14 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
13 Mar 2024 | 41.58 | 41.65 | 41.58 | 41.65 | 41.65 | 138 |
12 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
11 Mar 2024 | 39.34 | 39.34 | 39.19 | 39.33 | 39.33 | 475 |
08 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
07 Mar 2024 | 38.65 | 39.28 | 38.65 | 39.28 | 39.28 | 9 |
06 Mar 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
05 Mar 2024 | 38.09 | 38.09 | 37.88 | 37.88 | 37.88 | 265 |
04 Mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
01 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
29 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
28 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
27 Feb 2024 | 37.76 | 38.30 | 37.76 | 38.30 | 38.30 | 13 |
26 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
23 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
22 Feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
21 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
20 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
19 Feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
16 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
15 Feb 2024 | 40.01 | 40.10 | 40.01 | 40.10 | 40.10 | 400 |
14 Feb 2024 | 37.31 | 37.85 | 37.31 | 37.85 | 37.85 | 600 |
13 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
12 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
09 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
08 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
07 Feb 2024 | 35.58 | 37.10 | 35.58 | 37.10 | 37.10 | 400 |
06 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
05 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
02 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
01 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
31 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
30 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
29 Jan 2024 | 34.22 | 34.22 | 34.19 | 34.19 | 34.19 | 200 |
26 Jan 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
25 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
24 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
23 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
22 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
19 Jan 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
18 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
17 Jan 2024 | 34.52 | 34.52 | 34.28 | 34.28 | 34.28 | 200 |
16 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
15 Jan 2024 | 34.72 | 34.72 | 34.71 | 34.71 | 34.71 | 200 |
12 Jan 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
11 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
10 Jan 2024 | 36.01 | 36.06 | 36.01 | 36.06 | 36.06 | 50 |
09 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
08 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
05 Jan 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
04 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
03 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
02 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
29 Dec 2023 | 37.21 | 37.21 | 37.11 | 37.11 | 37.11 | - |
28 Dec 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
27 Dec 2023 | 37.83 | 37.83 | 37.65 | 37.65 | 37.65 | 52 |
22 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
21 Dec 2023 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
20 Dec 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
19 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
18 Dec 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
15 Dec 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
14 Dec 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
13 Dec 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
12 Dec 2023 | 38.05 | 38.05 | 37.74 | 37.74 | 37.74 | 330 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |