Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
25 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
24 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
23 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
22 Apr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 1 |
19 Apr 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
18 Apr 2024 | 43.49 | 43.49 | 42.73 | 42.73 | 42.73 | 70 |
17 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
16 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
15 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
12 Apr 2024 | 44.48 | 45.00 | 44.48 | 45.00 | 45.00 | 250 |
11 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
10 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
09 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
08 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
05 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
04 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
03 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
02 Apr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
28 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
27 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
26 Mar 2024 | 42.88 | 42.88 | 41.98 | 41.99 | 41.99 | 132 |
25 Mar 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
22 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
21 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
20 Mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
19 Mar 2024 | 43.08 | 43.08 | 42.47 | 42.47 | 42.47 | 29 |
18 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
15 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
14 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
13 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
12 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
11 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
08 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
07 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
06 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
05 Mar 2024 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 620 |
04 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
01 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
29 Feb 2024 | 43.56 | 44.00 | 43.56 | 44.00 | 44.00 | 40 |
28 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
27 Feb 2024 | 44.67 | 44.67 | 44.27 | 44.27 | 44.27 | 150 |
26 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
23 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
22 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
21 Feb 2024 | 44.28 | 44.99 | 44.28 | 44.99 | 44.99 | 25 |
20 Feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
19 Feb 2024 | 44.17 | 44.18 | 44.17 | 44.18 | 44.18 | 110 |
16 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
15 Feb 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
14 Feb 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
13 Feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
12 Feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
09 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
08 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
07 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
06 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
05 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
02 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
01 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
31 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
30 Jan 2024 | 42.91 | 43.30 | 42.91 | 43.30 | 43.30 | 1 |
29 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
26 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
25 Jan 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
24 Jan 2024 | 43.83 | 43.90 | 43.83 | 43.90 | 43.90 | 25 |
23 Jan 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
22 Jan 2024 | 44.75 | 45.77 | 44.75 | 45.77 | 45.77 | 44 |
19 Jan 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
18 Jan 2024 | 44.06 | 44.75 | 44.06 | 44.75 | 44.75 | 25 |
17 Jan 2024 | 44.57 | 44.57 | 44.06 | 44.06 | 44.06 | 25 |
16 Jan 2024 | 44.40 | 44.57 | 44.40 | 44.57 | 44.57 | 25 |
15 Jan 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
12 Jan 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
11 Jan 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
10 Jan 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
09 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
08 Jan 2024 | 41.57 | 42.00 | 41.57 | 42.00 | 42.00 | 13 |
05 Jan 2024 | 41.41 | 41.41 | 41.20 | 41.20 | 41.20 | 200 |
04 Jan 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
03 Jan 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
02 Jan 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
29 Dec 2023 | 42.01 | 42.01 | 41.71 | 41.71 | 41.71 | - |
28 Dec 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
27 Dec 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
22 Dec 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
21 Dec 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
20 Dec 2023 | 41.40 | 42.58 | 41.40 | 42.58 | 42.58 | 350 |
19 Dec 2023 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
18 Dec 2023 | 41.52 | 41.52 | 41.39 | 41.39 | 41.39 | 165 |
15 Dec 2023 | 41.00 | 41.55 | 41.00 | 41.55 | 41.55 | 10 |
14 Dec 2023 | 39.26 | 41.00 | 39.26 | 41.00 | 41.00 | 60 |
13 Dec 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
12 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
11 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
08 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
07 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
06 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
05 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
04 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |