Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.35 | 46.35 | 34 |
24 Apr 2024 | 47.22 | 46.80 | 46.25 | 46.25 | 46.25 | 80 |
23 Apr 2024 | 47.38 | 47.35 | 46.85 | 47.22 | 47.22 | 778 |
22 Apr 2024 | 47.13 | 47.65 | 47.05 | 47.67 | 47.67 | 1,129 |
19 Apr 2024 | 47.92 | 47.62 | 46.75 | 46.80 | 46.80 | 589 |
18 Apr 2024 | 47.83 | 47.00 | 46.30 | 46.55 | 46.55 | 239 |
17 Apr 2024 | 46.45 | 47.85 | 47.28 | 47.63 | 47.63 | 1,663 |
16 Apr 2024 | 47.38 | 47.64 | 46.67 | 47.08 | 47.08 | 274 |
15 Apr 2024 | 48.70 | 49.40 | 48.25 | 48.40 | 48.40 | 805 |
12 Apr 2024 | 46.85 | 48.60 | 46.75 | 48.15 | 48.15 | 5,828 |
11 Apr 2024 | 47.67 | 47.30 | 46.15 | 46.65 | 46.65 | 474 |
10 Apr 2024 | 45.58 | 47.45 | 47.45 | 47.28 | 47.28 | 68 |
09 Apr 2024 | 44.70 | 45.45 | 45.45 | 45.33 | 45.33 | 115 |
08 Apr 2024 | 44.75 | 44.60 | 44.60 | 44.75 | 44.75 | 102 |
05 Apr 2024 | 44.45 | 44.55 | 44.25 | 44.50 | 44.50 | 49 |
04 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.40 | 44.40 | 645 |
03 Apr 2024 | 44.55 | 44.79 | 44.49 | 44.30 | 44.30 | 347 |
02 Apr 2024 | 44.55 | 44.95 | 44.35 | 44.75 | 44.75 | 336 |
28 Mar 2024 | 44.65 | 44.48 | 43.95 | 44.05 | 44.05 | 3,047 |
27 Mar 2024 | 45.28 | 44.91 | 44.85 | 45.17 | 45.17 | 383 |
26 Mar 2024 | 45.17 | 44.90 | 44.90 | 44.90 | 44.90 | 272 |
25 Mar 2024 | 44.75 | 44.90 | 44.35 | 44.80 | 44.80 | 544 |
22 Mar 2024 | 43.88 | 44.25 | 43.64 | 44.30 | 44.30 | 1,746 |
21 Mar 2024 | 44.40 | 44.15 | 43.68 | 43.67 | 43.67 | 38 |
20 Mar 2024 | 42.60 | 44.45 | 43.30 | 43.58 | 43.58 | 735 |
19 Mar 2024 | 42.15 | 41.95 | 41.75 | 42.40 | 42.40 | 1,625 |
18 Mar 2024 | 41.28 | 41.80 | 41.30 | 41.53 | 41.53 | 563 |
15 Mar 2024 | 41.33 | 41.67 | 41.30 | 41.58 | 41.58 | 2,384 |
14 Mar 2024 | 41.33 | 41.60 | 41.45 | 41.38 | 41.38 | 216 |
13 Mar 2024 | 40.75 | 41.30 | 41.10 | 41.03 | 41.03 | 381 |
12 Mar 2024 | 40.45 | 41.03 | 40.74 | 41.03 | 41.03 | 231 |
11 Mar 2024 | 41.22 | 40.70 | 40.45 | 40.40 | 40.40 | 592 |
08 Mar 2024 | 42.10 | 41.90 | 41.25 | 41.47 | 41.47 | 1,215 |
07 Mar 2024 | 41.33 | 42.25 | 41.25 | 42.15 | 42.15 | 733 |
06 Mar 2024 | 41.33 | 41.54 | 41.54 | 41.17 | 41.17 | 29 |
05 Mar 2024 | 41.58 | 41.55 | 41.30 | 41.28 | 41.28 | 448 |
04 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
01 Mar 2024 | 41.72 | 42.06 | 42.06 | 42.10 | 42.10 | 300 |
29 Feb 2024 | 41.53 | 41.65 | 41.62 | 41.58 | 41.58 | 11,098 |
28 Feb 2024 | 41.72 | 42.00 | 41.20 | 41.83 | 41.83 | 587 |
27 Feb 2024 | 41.47 | 41.75 | 41.35 | 41.63 | 41.63 | 8,089 |
26 Feb 2024 | 41.28 | 41.90 | 41.67 | 41.88 | 41.88 | 973 |
23 Feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
22 Feb 2024 | 42.15 | 41.93 | 41.87 | 41.58 | 41.58 | 477 |
21 Feb 2024 | 41.83 | 41.63 | 41.50 | 41.78 | 41.78 | 247 |
20 Feb 2024 | 42.50 | 42.17 | 41.95 | 42.25 | 42.25 | 488 |
19 Feb 2024 | 42.60 | 42.70 | 42.50 | 42.60 | 42.60 | 167 |
16 Feb 2024 | 42.15 | 42.55 | 42.41 | 42.55 | 42.55 | 830 |
15 Feb 2024 | 41.53 | 42.05 | 41.60 | 41.58 | 41.58 | 2,138 |
14 Feb 2024 | 41.42 | 41.70 | 41.54 | 41.72 | 41.72 | 137 |
13 Feb 2024 | 42.10 | 42.00 | 41.65 | 42.00 | 42.00 | 180 |
12 Feb 2024 | 42.10 | 42.00 | 41.75 | 41.83 | 41.83 | 134 |
09 Feb 2024 | 42.05 | 42.15 | 41.60 | 42.05 | 42.05 | 1,725 |
08 Feb 2024 | 42.55 | 42.31 | 42.10 | 42.40 | 42.40 | 526 |
07 Feb 2024 | 43.67 | 43.00 | 42.60 | 42.80 | 42.80 | 332 |
06 Feb 2024 | 43.08 | 43.15 | 42.85 | 43.03 | 43.03 | 116 |
05 Feb 2024 | 44.10 | 43.65 | 42.92 | 43.28 | 43.28 | 432 |
02 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
01 Feb 2024 | 44.20 | 44.45 | 44.25 | 44.55 | 44.55 | 1,416 |
31 Jan 2024 | 44.20 | 43.73 | 43.65 | 43.88 | 43.88 | 3,576 |
30 Jan 2024 | 44.80 | 45.17 | 43.90 | 43.83 | 43.83 | 284 |
29 Jan 2024 | 46.60 | 45.81 | 45.01 | 45.53 | 45.53 | 58,793 |
26 Jan 2024 | 45.22 | 46.50 | 45.52 | 46.05 | 46.05 | 5,175 |
25 Jan 2024 | 44.60 | 44.75 | 44.58 | 44.60 | 44.60 | 2,313 |
24 Jan 2024 | 44.40 | 44.84 | 44.15 | 44.85 | 44.85 | 3,872 |
23 Jan 2024 | 44.30 | 44.15 | 43.60 | 43.63 | 43.63 | 2,146 |
22 Jan 2024 | 44.15 | 44.15 | 43.65 | 44.05 | 44.05 | 1,021 |
19 Jan 2024 | 44.35 | 44.70 | 43.85 | 44.40 | 44.40 | 1,184 |
18 Jan 2024 | 44.00 | 44.25 | 43.65 | 43.63 | 43.63 | 712 |
17 Jan 2024 | 43.03 | 43.80 | 43.10 | 43.63 | 43.63 | 2,352 |
16 Jan 2024 | 43.67 | 43.90 | 43.60 | 43.47 | 43.47 | 314 |
15 Jan 2024 | 43.30 | 43.85 | 43.25 | 43.22 | 43.22 | 3,877 |
12 Jan 2024 | 42.65 | 43.80 | 42.60 | 43.58 | 43.58 | 3,785 |
11 Jan 2024 | 43.28 | 42.98 | 42.30 | 42.45 | 42.45 | 3,129 |
10 Jan 2024 | 43.08 | 42.93 | 42.75 | 42.60 | 42.60 | 11,226 |
09 Jan 2024 | 43.72 | 43.50 | 42.80 | 43.42 | 43.42 | 394 |
08 Jan 2024 | 43.83 | 43.90 | 43.35 | 43.33 | 43.33 | 1,557 |
05 Jan 2024 | 43.22 | 44.05 | 43.10 | 43.72 | 43.72 | 3,318 |
04 Jan 2024 | 42.90 | 43.35 | 43.00 | 43.08 | 43.08 | 2,511 |
03 Jan 2024 | 43.58 | 42.95 | 42.40 | 42.40 | 42.40 | 1,377 |
02 Jan 2024 | 44.45 | 44.25 | 43.00 | 43.33 | 43.33 | 1,953 |
29 Dec 2023 | 43.83 | 44.20 | 43.85 | 44.35 | 44.35 | 1,266 |
28 Dec 2023 | 43.72 | 43.95 | 43.55 | 43.63 | 43.63 | 4,248 |
27 Dec 2023 | 43.17 | 44.15 | 43.70 | 44.05 | 44.05 | 1,106 |
22 Dec 2023 | 43.08 | 43.05 | 42.65 | 43.17 | 43.17 | 966 |
21 Dec 2023 | 42.60 | 43.05 | 42.65 | 42.60 | 42.60 | 760 |
20 Dec 2023 | 43.03 | 42.90 | 42.60 | 42.55 | 42.55 | 565 |
19 Dec 2023 | 42.45 | 43.15 | 42.10 | 42.20 | 42.20 | 991 |
18 Dec 2023 | 42.20 | 42.70 | 42.43 | 42.70 | 42.70 | 1,633 |
15 Dec 2023 | 42.00 | 42.85 | 42.15 | 42.70 | 42.70 | 2,501 |
14 Dec 2023 | 41.38 | 42.10 | 41.00 | 41.63 | 41.63 | 3,230 |
13 Dec 2023 | 40.30 | 41.10 | 40.40 | 41.03 | 41.03 | 1,415 |
12 Dec 2023 | 41.22 | 41.15 | 40.35 | 40.80 | 40.80 | 1,407 |
11 Dec 2023 | 41.17 | 41.21 | 40.80 | 41.17 | 41.17 | 2,024 |
08 Dec 2023 | 41.13 | 41.35 | 41.00 | 40.95 | 40.95 | 584 |
07 Dec 2023 | 40.85 | 41.10 | 40.80 | 40.75 | 40.75 | 1,012 |
06 Dec 2023 | 41.38 | 41.20 | 40.75 | 41.13 | 41.13 | 9,523 |
05 Dec 2023 | 40.55 | 41.35 | 40.37 | 40.90 | 40.90 | 7,255 |
04 Dec 2023 | 41.03 | 41.25 | 40.10 | 40.25 | 40.25 | 4,119 |
01 Dec 2023 | 41.22 | 41.40 | 40.70 | 41.22 | 41.22 | 1,663 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |