Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 38.98 | 39.95 | 38.98 | 39.95 | 39.95 | 1 |
22 Apr 2024 | 38.71 | 38.84 | 38.71 | 38.84 | 38.84 | 565 |
19 Apr 2024 | 38.33 | 39.19 | 38.33 | 39.19 | 39.19 | 1,913 |
18 Apr 2024 | 38.39 | 38.73 | 38.39 | 38.73 | 38.73 | 30 |
17 Apr 2024 | 40.35 | 40.59 | 39.59 | 39.62 | 39.62 | 138 |
16 Apr 2024 | 40.00 | 40.52 | 39.90 | 40.52 | 40.52 | 240 |
15 Apr 2024 | 42.10 | 42.31 | 41.86 | 42.31 | 42.31 | 200 |
12 Apr 2024 | 42.75 | 42.75 | 42.10 | 42.10 | 42.10 | 2 |
11 Apr 2024 | 43.28 | 43.28 | 42.83 | 42.88 | 42.88 | 169 |
10 Apr 2024 | 43.68 | 43.90 | 43.46 | 43.90 | 43.90 | 42 |
09 Apr 2024 | 43.66 | 44.86 | 43.66 | 44.03 | 44.03 | 56 |
08 Apr 2024 | 43.36 | 43.36 | 43.19 | 43.19 | 43.19 | - |
05 Apr 2024 | 42.29 | 42.59 | 42.07 | 42.59 | 42.59 | 139 |
04 Apr 2024 | 42.72 | 44.17 | 42.72 | 43.79 | 43.79 | 117 |
03 Apr 2024 | 42.08 | 42.51 | 42.08 | 42.24 | 42.24 | 138 |
02 Apr 2024 | 47.12 | 47.12 | 41.84 | 42.11 | 42.11 | 426 |
28 Mar 2024 | 48.86 | 48.98 | 48.26 | 48.47 | 48.47 | 41 |
27 Mar 2024 | 46.88 | 48.16 | 46.88 | 48.06 | 48.06 | 12 |
26 Mar 2024 | 47.49 | 47.63 | 47.05 | 47.06 | 47.06 | 62 |
25 Mar 2024 | 47.02 | 47.60 | 47.01 | 47.60 | 47.60 | 153 |
22 Mar 2024 | 47.73 | 47.73 | 47.02 | 47.04 | 47.04 | 393 |
21 Mar 2024 | 47.50 | 47.92 | 47.04 | 47.26 | 47.26 | 279 |
20 Mar 2024 | 48.38 | 48.38 | 47.06 | 47.54 | 47.54 | 53 |
19 Mar 2024 | 48.20 | 49.19 | 48.20 | 48.26 | 48.26 | 263 |
18 Mar 2024 | 47.77 | 48.69 | 47.55 | 48.28 | 48.28 | 31 |
15 Mar 2024 | 47.40 | 48.34 | 46.81 | 47.47 | 47.47 | 234 |
14 Mar 2024 | 47.26 | 47.26 | 45.97 | 46.81 | 46.81 | 45 |
13 Mar 2024 | 46.29 | 47.60 | 46.29 | 47.07 | 47.07 | 97 |
12 Mar 2024 | 47.10 | 48.00 | 46.23 | 48.00 | 48.00 | 183 |
11 Mar 2024 | 46.87 | 47.07 | 46.73 | 46.93 | 46.93 | 213 |
08 Mar 2024 | 45.99 | 46.21 | 45.14 | 45.92 | 45.92 | 101 |
07 Mar 2024 | 44.09 | 45.17 | 43.66 | 45.17 | 45.17 | 48 |
06 Mar 2024 | 42.90 | 43.21 | 42.46 | 42.46 | 42.46 | 421 |
05 Mar 2024 | 44.40 | 44.41 | 43.30 | 43.30 | 43.30 | 65 |
04 Mar 2024 | 45.32 | 45.32 | 43.90 | 44.78 | 44.78 | 101 |
01 Mar 2024 | 45.51 | 45.99 | 45.23 | 45.90 | 45.90 | 140 |
29 Feb 2024 | 45.72 | 45.79 | 45.36 | 45.79 | 45.79 | 117 |
28 Feb 2024 | 46.13 | 46.54 | 45.84 | 45.91 | 45.91 | 163 |
27 Feb 2024 | 47.00 | 48.25 | 46.38 | 47.25 | 47.25 | 1,045 |
26 Feb 2024 | 46.56 | 46.84 | 46.33 | 46.42 | 46.42 | 71 |
23 Feb 2024 | 46.24 | 47.23 | 46.24 | 47.23 | 47.23 | 33 |
22 Feb 2024 | 49.01 | 49.02 | 46.13 | 46.57 | 46.57 | 480 |
21 Feb 2024 | 45.22 | 48.63 | 45.22 | 48.17 | 48.17 | 6,457 |
20 Feb 2024 | 41.77 | 45.12 | 41.71 | 44.90 | 44.90 | 4,869 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 43.45 | 43.96 | 42.85 | 43.01 | 43.01 | 2,687 |
15 Feb 2024 | 45.85 | 45.90 | 43.48 | 43.61 | 43.61 | 4,337 |
14 Feb 2024 | 42.00 | 48.13 | 42.00 | 45.56 | 45.56 | 9,599 |
13 Feb 2024 | 67.10 | 68.58 | 67.10 | 67.75 | 67.75 | 505 |
12 Feb 2024 | 68.57 | 69.67 | 68.57 | 69.59 | 69.59 | 3 |
09 Feb 2024 | 67.34 | 67.72 | 67.14 | 67.72 | 67.72 | 74 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 68.71 | 68.71 | 67.95 | 68.01 | 68.01 | 98 |
06 Feb 2024 | 67.99 | 69.08 | 67.99 | 69.08 | 69.08 | 2 |
05 Feb 2024 | 67.89 | 67.89 | 67.06 | 67.54 | 67.54 | 50 |
02 Feb 2024 | 68.15 | 68.15 | 67.37 | 67.74 | 67.74 | 82 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 70.40 | 70.59 | 69.88 | 69.88 | 69.88 | 291 |
30 Jan 2024 | 70.84 | 71.68 | 70.17 | 70.17 | 70.17 | 1,895 |
29 Jan 2024 | 70.32 | 70.91 | 70.01 | 70.61 | 70.61 | 1 |
26 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 35 |
25 Jan 2024 | 70.31 | 70.61 | 70.31 | 70.61 | 70.61 | 1 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 73.35 | 73.35 | 71.43 | 71.43 | 71.43 | 12 |
22 Jan 2024 | 72.85 | 73.17 | 72.54 | 72.54 | 72.54 | 5 |
19 Jan 2024 | 70.98 | 70.98 | 70.35 | 70.65 | 70.65 | 607 |
18 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
17 Jan 2024 | 72.48 | 72.48 | 71.06 | 71.06 | 71.06 | 201 |
16 Jan 2024 | 71.75 | 73.01 | 71.75 | 73.01 | 73.01 | 2 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 72.33 | 72.86 | 72.33 | 72.86 | 72.86 | 1 |
11 Jan 2024 | 71.10 | 71.92 | 71.10 | 71.92 | 71.92 | 18 |
10 Jan 2024 | 72.70 | 72.70 | 71.96 | 72.70 | 72.70 | - |
09 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 18 |
08 Jan 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 28 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 72.22 | 73.10 | 71.86 | 73.10 | 73.10 | 21 |
02 Jan 2024 | 73.82 | 74.43 | 73.82 | 74.43 | 74.43 | 2 |
29 Dec 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
28 Dec 2023 | 75.23 | 75.28 | 75.23 | 75.23 | 75.23 | 4 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 74.01 | 75.38 | 74.01 | 75.02 | 75.02 | 66 |
21 Dec 2023 | 71.91 | 74.38 | 71.91 | 74.05 | 74.05 | 102 |
20 Dec 2023 | 72.46 | 73.07 | 72.46 | 73.07 | 73.07 | 28 |
19 Dec 2023 | 71.08 | 72.33 | 71.08 | 72.33 | 72.33 | 31 |
18 Dec 2023 | 70.48 | 70.53 | 69.90 | 70.33 | 70.33 | 183 |
15 Dec 2023 | 72.95 | 72.95 | 70.47 | 70.47 | 70.47 | 1 |
14 Dec 2023 | 72.49 | 72.71 | 71.97 | 72.46 | 72.46 | 119 |
13 Dec 2023 | 66.00 | 67.77 | 66.00 | 67.77 | 67.77 | 303 |
12 Dec 2023 | 64.48 | 65.77 | 64.48 | 65.32 | 65.32 | 12 |
11 Dec 2023 | 65.80 | 65.80 | 65.78 | 65.78 | 65.78 | 2 |
08 Dec 2023 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
07 Dec 2023 | 67.05 | 67.05 | 65.66 | 65.66 | 65.66 | 2 |
06 Dec 2023 | 66.99 | 67.16 | 66.99 | 67.16 | 67.16 | 3 |
05 Dec 2023 | 68.73 | 68.73 | 66.90 | 66.90 | 66.90 | 4 |
04 Dec 2023 | 69.54 | 69.54 | 67.65 | 67.65 | 67.65 | 36 |
01 Dec 2023 | 68.65 | 68.65 | 68.09 | 68.09 | 68.09 | 604 |
30 Nov 2023 | 69.21 | 69.50 | 69.21 | 69.50 | 69.50 | - |
29 Nov 2023 | 68.47 | 70.45 | 68.47 | 70.45 | 70.45 | 83 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |