Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
26 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
25 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
22 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
21 Mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
20 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
19 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
18 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
15 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
14 Mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
13 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
12 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
11 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
08 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
07 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
06 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
05 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
04 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
01 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
28 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
27 Feb 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
26 Feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
23 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
22 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
21 Feb 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
20 Feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
16 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
15 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
14 Feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
13 Feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
12 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
09 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
08 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
07 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
06 Feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
05 Feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
02 Feb 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
01 Feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
31 Jan 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
30 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
29 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
26 Jan 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
25 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
24 Jan 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
23 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
22 Jan 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
19 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
18 Jan 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
17 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
16 Jan 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
12 Jan 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
11 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
10 Jan 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
09 Jan 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
08 Jan 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
05 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
04 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
03 Jan 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
02 Jan 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
29 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
28 Dec 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
27 Dec 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
26 Dec 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
22 Dec 2023 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
21 Dec 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
20 Dec 2023 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
19 Dec 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
18 Dec 2023 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
15 Dec 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
14 Dec 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
13 Dec 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
12 Dec 2023 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
11 Dec 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
08 Dec 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
07 Dec 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
06 Dec 2023 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
05 Dec 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
04 Dec 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
01 Dec 2023 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
30 Nov 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
29 Nov 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
28 Nov 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
27 Nov 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
24 Nov 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
22 Nov 2023 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
21 Nov 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
20 Nov 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
17 Nov 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
16 Nov 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
15 Nov 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
14 Nov 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
13 Nov 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
10 Nov 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
09 Nov 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
08 Nov 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
07 Nov 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
06 Nov 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
03 Nov 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
02 Nov 2023 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |