Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 43.49 | 43.54 | 43.40 | 43.51 | 43.51 | 620 |
16 Apr 2024 | 43.38 | 43.63 | 43.33 | 43.46 | 43.46 | 673 |
15 Apr 2024 | 44.04 | 44.04 | 43.81 | 43.83 | 43.83 | 120 |
12 Apr 2024 | 44.19 | 44.22 | 44.13 | 44.10 | 44.10 | 203 |
11 Apr 2024 | 44.17 | 44.18 | 44.06 | 44.10 | 44.10 | 1,396 |
10 Apr 2024 | 44.30 | 44.50 | 44.15 | 44.24 | 44.24 | 906 |
09 Apr 2024 | 44.21 | 44.22 | 44.12 | 44.24 | 44.24 | 232 |
08 Apr 2024 | 44.27 | 44.27 | 44.17 | 44.18 | 44.18 | 1,223 |
05 Apr 2024 | 44.25 | 44.36 | 44.25 | 44.31 | 44.31 | 757 |
04 Apr 2024 | 44.03 | 44.28 | 44.03 | 44.22 | 44.22 | 1,148 |
03 Apr 2024 | 44.14 | 44.29 | 44.14 | 44.21 | 44.21 | 385 |
02 Apr 2024 | 44.42 | 44.47 | 44.24 | 44.38 | 44.38 | 727 |
28 Mar 2024 | 44.25 | 44.35 | 44.25 | 44.24 | 44.24 | 295 |
27 Mar 2024 | 44.34 | 44.36 | 44.22 | 44.37 | 44.37 | 125 |
26 Mar 2024 | 44.25 | 44.32 | 44.23 | 44.24 | 44.24 | 251 |
25 Mar 2024 | 44.30 | 44.36 | 44.29 | 44.31 | 44.31 | 426 |
22 Mar 2024 | 44.42 | 44.50 | 44.35 | 44.49 | 44.49 | 812 |
21 Mar 2024 | 44.41 | 44.41 | 44.11 | 44.33 | 44.33 | 402 |
20 Mar 2024 | 44.03 | 44.09 | 43.95 | 44.00 | 44.00 | 239 |
19 Mar 2024 | 44.01 | 44.01 | 43.92 | 43.92 | 43.92 | 149 |
18 Mar 2024 | 44.14 | 44.14 | 44.00 | 44.04 | 44.04 | 1,745 |
15 Mar 2024 | 44.17 | 44.26 | 44.15 | 44.26 | 44.26 | 828 |
14 Mar 2024 | 44.35 | 44.36 | 44.21 | 44.28 | 44.28 | 1,747 |
13 Mar 2024 | 44.28 | 44.32 | 44.17 | 44.25 | 44.25 | 1,083 |
12 Mar 2024 | 44.42 | 44.42 | 44.22 | 44.28 | 44.28 | 326 |
11 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.22 | 44.22 | 56 |
08 Mar 2024 | 44.08 | 44.18 | 44.08 | 44.15 | 44.15 | 268 |
07 Mar 2024 | 44.29 | 44.29 | 44.13 | 44.19 | 44.19 | 409 |
06 Mar 2024 | 44.24 | 44.24 | 44.16 | 44.22 | 44.22 | 893 |
05 Mar 2024 | 44.27 | 44.27 | 44.15 | 44.19 | 44.19 | 623 |
04 Mar 2024 | 44.35 | 44.35 | 44.16 | 44.29 | 44.29 | 218 |
01 Mar 2024 | 44.23 | 44.42 | 44.23 | 44.38 | 44.38 | 130 |
29 Feb 2024 | 44.15 | 44.15 | 44.13 | 44.28 | 44.28 | 50 |
28 Feb 2024 | 44.20 | 44.28 | 44.07 | 44.13 | 44.13 | 6,332 |
27 Feb 2024 | 44.14 | 44.14 | 44.07 | 44.08 | 44.08 | 498 |
26 Feb 2024 | 43.96 | 43.96 | 43.96 | 44.01 | 44.01 | 5 |
23 Feb 2024 | 44.06 | 44.15 | 43.92 | 43.92 | 43.92 | 1,576 |
22 Feb 2024 | 44.24 | 44.36 | 44.21 | 44.25 | 44.25 | 565 |
21 Feb 2024 | 44.36 | 44.37 | 44.26 | 44.29 | 44.29 | 855 |
20 Feb 2024 | 44.37 | 44.37 | 44.08 | 44.16 | 44.16 | 95 |
19 Feb 2024 | 44.21 | 44.22 | 44.15 | 44.27 | 44.27 | 273 |
16 Feb 2024 | 44.36 | 44.37 | 44.23 | 44.24 | 44.24 | 5,762 |
15 Feb 2024 | 44.33 | 44.38 | 44.33 | 44.33 | 44.33 | 222 |
14 Feb 2024 | 44.24 | 44.33 | 44.16 | 44.25 | 44.25 | 1,182 |
13 Feb 2024 | 43.97 | 44.03 | 43.97 | 44.02 | 44.02 | 348 |
12 Feb 2024 | 44.34 | 44.35 | 44.23 | 44.26 | 44.26 | 161 |
09 Feb 2024 | 44.13 | 44.27 | 44.12 | 44.19 | 44.19 | 1,246 |
08 Feb 2024 | 44.21 | 44.28 | 44.16 | 44.15 | 44.15 | 454 |
07 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.24 | 44.24 | 31 |
06 Feb 2024 | 44.47 | 44.47 | 44.39 | 44.34 | 44.34 | 96 |
05 Feb 2024 | 44.22 | 44.42 | 44.14 | 44.14 | 44.14 | 544 |
02 Feb 2024 | 44.32 | 44.37 | 44.21 | 44.21 | 44.21 | 2,495 |
01 Feb 2024 | 44.30 | 44.50 | 44.16 | 44.38 | 44.38 | 839 |
31 Jan 2024 | 45.20 | 45.24 | 45.13 | 45.24 | 45.24 | 1,884 |
30 Jan 2024 | 45.16 | 45.25 | 45.08 | 45.15 | 45.15 | 147 |
29 Jan 2024 | 44.66 | 45.06 | 44.66 | 44.97 | 44.97 | 814 |
26 Jan 2024 | 44.89 | 44.92 | 44.86 | 44.94 | 44.94 | 893 |
25 Jan 2024 | 44.80 | 44.89 | 44.80 | 44.83 | 44.83 | 284 |
24 Jan 2024 | 44.90 | 44.95 | 44.78 | 44.90 | 44.90 | 6,661 |
23 Jan 2024 | 44.88 | 44.88 | 44.75 | 44.80 | 44.80 | 1,922 |
22 Jan 2024 | 44.92 | 44.99 | 44.79 | 44.90 | 44.90 | 2,059 |
19 Jan 2024 | 45.02 | 45.15 | 44.98 | 45.08 | 45.08 | 331 |
18 Jan 2024 | 45.07 | 45.08 | 45.00 | 44.94 | 44.94 | 423 |
17 Jan 2024 | 44.89 | 44.93 | 44.86 | 44.88 | 44.88 | 510 |
16 Jan 2024 | 45.34 | 45.34 | 45.27 | 45.19 | 45.19 | 1,737 |
15 Jan 2024 | 45.37 | 45.50 | 45.31 | 45.38 | 45.38 | 561 |
12 Jan 2024 | 45.35 | 45.48 | 45.35 | 45.49 | 45.49 | 561 |
11 Jan 2024 | 45.40 | 45.43 | 45.21 | 45.32 | 45.32 | 338 |
10 Jan 2024 | 45.31 | 45.35 | 45.22 | 45.29 | 45.29 | 768 |
09 Jan 2024 | 45.29 | 45.44 | 45.25 | 45.36 | 45.36 | 1,793 |
08 Jan 2024 | 45.40 | 45.41 | 45.21 | 45.28 | 45.28 | 962 |
05 Jan 2024 | 45.49 | 45.49 | 45.40 | 45.42 | 45.42 | 76 |
04 Jan 2024 | 45.49 | 45.57 | 45.28 | 45.39 | 45.39 | 2,343 |
03 Jan 2024 | 45.60 | 45.73 | 45.57 | 45.57 | 45.57 | 259 |
02 Jan 2024 | 45.96 | 45.96 | 45.57 | 45.79 | 45.79 | 368 |
29 Dec 2023 | 45.83 | 45.89 | 45.83 | 45.87 | 45.87 | 178 |
28 Dec 2023 | 45.85 | 45.88 | 45.72 | 45.81 | 45.81 | 34 |
27 Dec 2023 | 45.77 | 45.77 | 45.67 | 45.56 | 45.56 | 1,345 |
22 Dec 2023 | 45.55 | 45.72 | 45.55 | 45.62 | 45.62 | 450 |
21 Dec 2023 | 45.64 | 45.94 | 45.64 | 45.88 | 45.88 | 1,014 |
20 Dec 2023 | 45.77 | 45.77 | 45.55 | 45.72 | 45.72 | 55 |
19 Dec 2023 | 45.37 | 45.43 | 45.24 | 45.38 | 45.38 | 1,426 |
18 Dec 2023 | 45.37 | 45.43 | 45.23 | 45.37 | 45.37 | 279 |
15 Dec 2023 | 45.25 | 45.25 | 45.15 | 45.31 | 45.31 | 391 |
14 Dec 2023 | 45.21 | 45.36 | 45.14 | 45.32 | 45.32 | 336 |
13 Dec 2023 | 45.15 | 45.15 | 44.94 | 44.97 | 44.97 | 45 |
12 Dec 2023 | 45.03 | 45.03 | 44.90 | 44.92 | 44.92 | 1,791 |
11 Dec 2023 | 44.75 | 44.87 | 44.74 | 44.93 | 44.93 | 2,204 |
08 Dec 2023 | 45.15 | 45.21 | 45.00 | 45.10 | 45.10 | 1,837 |
07 Dec 2023 | 45.10 | 45.31 | 45.07 | 45.15 | 45.15 | 2,123 |
06 Dec 2023 | 45.12 | 45.12 | 45.00 | 45.10 | 45.10 | 164 |
05 Dec 2023 | 44.89 | 44.96 | 44.73 | 44.85 | 44.85 | 80 |
04 Dec 2023 | 44.76 | 44.82 | 44.62 | 44.75 | 44.75 | 3,887 |
01 Dec 2023 | 44.81 | 46.50 | 41.21 | 44.97 | 44.97 | 447 |
30 Nov 2023 | 44.73 | 44.75 | 44.66 | 44.70 | 44.70 | 1,264 |
29 Nov 2023 | 44.91 | 44.98 | 44.70 | 44.81 | 44.81 | 1,158 |
28 Nov 2023 | 44.61 | 44.76 | 44.61 | 44.69 | 44.69 | 7 |
27 Nov 2023 | 44.62 | 44.73 | 44.55 | 44.65 | 44.65 | 250 |
24 Nov 2023 | 44.57 | 44.62 | 44.55 | 44.53 | 44.53 | 342 |
23 Nov 2023 | 44.93 | 44.93 | 44.80 | 44.87 | 44.87 | 48 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |