Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 44.70 | 44.96 | 44.64 | 44.82 | 44.82 | - |
16 Apr 2024 | 45.18 | 45.18 | 44.66 | 44.76 | 44.76 | - |
15 Apr 2024 | 45.40 | 45.80 | 45.32 | 45.32 | 45.32 | - |
12 Apr 2024 | 46.14 | 46.54 | 45.98 | 46.00 | 46.00 | - |
11 Apr 2024 | 46.24 | 46.56 | 45.82 | 46.04 | 46.04 | - |
10 Apr 2024 | 46.30 | 46.48 | 45.92 | 46.18 | 46.18 | - |
09 Apr 2024 | 46.22 | 46.30 | 45.94 | 46.24 | 46.24 | - |
08 Apr 2024 | 46.48 | 46.74 | 46.18 | 46.26 | 46.26 | - |
05 Apr 2024 | 45.98 | 46.86 | 45.94 | 46.80 | 46.80 | - |
04 Apr 2024 | 46.06 | 46.42 | 45.94 | 46.10 | 46.10 | - |
03 Apr 2024 | 45.70 | 46.18 | 45.50 | 46.12 | 46.12 | - |
02 Apr 2024 | 45.96 | 46.42 | 45.68 | 45.72 | 45.72 | - |
28 Mar 2024 | 45.98 | 46.00 | 45.40 | 45.92 | 45.92 | - |
27 Mar 2024 | 45.28 | 46.06 | 45.28 | 46.02 | 46.02 | - |
26 Mar 2024 | 45.52 | 46.06 | 45.22 | 45.22 | 45.22 | - |
25 Mar 2024 | 45.32 | 46.56 | 45.32 | 45.80 | 45.80 | - |
22 Mar 2024 | 45.06 | 45.82 | 45.06 | 45.80 | 45.80 | 31 |
21 Mar 2024 | 43.84 | 45.32 | 43.84 | 45.20 | 45.20 | - |
20 Mar 2024 | 43.14 | 43.94 | 43.14 | 43.94 | 43.94 | - |
19 Mar 2024 | 42.36 | 43.20 | 42.36 | 43.14 | 43.14 | - |
18 Mar 2024 | 42.48 | 42.84 | 42.22 | 42.36 | 42.36 | - |
15 Mar 2024 | 43.08 | 43.64 | 42.66 | 42.74 | 42.74 | - |
14 Mar 2024 | 42.96 | 43.30 | 42.96 | 43.10 | 43.10 | - |
13 Mar 2024 | 43.24 | 43.24 | 42.44 | 42.88 | 42.88 | - |
12 Mar 2024 | 40.56 | 43.82 | 40.56 | 43.24 | 43.24 | 50 |
11 Mar 2024 | 40.70 | 41.54 | 40.70 | 41.54 | 41.54 | - |
08 Mar 2024 | 40.94 | 41.50 | 40.84 | 40.84 | 40.84 | - |
07 Mar 2024 | 40.74 | 41.34 | 40.74 | 40.94 | 40.94 | - |
06 Mar 2024 | 40.18 | 40.88 | 40.18 | 40.82 | 40.82 | - |
05 Mar 2024 | 39.98 | 40.30 | 39.94 | 40.08 | 40.08 | - |
04 Mar 2024 | 40.26 | 40.40 | 39.68 | 40.06 | 40.06 | - |
01 Mar 2024 | 39.54 | 40.36 | 39.54 | 40.34 | 40.34 | - |
29 Feb 2024 | 39.98 | 40.12 | 39.28 | 39.42 | 39.42 | - |
28 Feb 2024 | 40.10 | 40.10 | 39.72 | 39.94 | 39.94 | - |
27 Feb 2024 | 40.98 | 40.98 | 39.96 | 40.04 | 40.04 | - |
26 Feb 2024 | 41.10 | 41.28 | 40.80 | 40.84 | 40.84 | - |
23 Feb 2024 | 40.74 | 41.48 | 40.74 | 41.32 | 41.32 | - |
22 Feb 2024 | 41.40 | 41.66 | 41.18 | 41.30 | 41.30 | - |
21 Feb 2024 | 41.24 | 41.36 | 40.92 | 41.26 | 41.26 | - |
20 Feb 2024 | 41.30 | 41.38 | 41.12 | 41.16 | 41.16 | - |
19 Feb 2024 | 41.20 | 41.46 | 40.98 | 41.34 | 41.34 | - |
16 Feb 2024 | 40.92 | 41.54 | 40.92 | 41.24 | 41.24 | - |
15 Feb 2024 | 40.82 | 41.18 | 40.82 | 40.90 | 40.90 | - |
14 Feb 2024 | 39.80 | 40.86 | 39.80 | 40.86 | 40.86 | - |
13 Feb 2024 | 39.86 | 39.88 | 39.24 | 39.64 | 39.64 | - |
12 Feb 2024 | 39.72 | 40.08 | 39.72 | 39.90 | 39.90 | - |
09 Feb 2024 | 39.86 | 40.02 | 39.68 | 39.76 | 39.76 | - |
08 Feb 2024 | 39.74 | 39.88 | 39.54 | 39.86 | 39.86 | - |
07 Feb 2024 | 39.72 | 39.90 | 39.60 | 39.70 | 39.70 | - |
06 Feb 2024 | 40.28 | 40.28 | 39.56 | 39.68 | 39.68 | - |
05 Feb 2024 | 40.34 | 40.56 | 39.90 | 40.20 | 40.20 | 500 |
02 Feb 2024 | 40.92 | 40.92 | 40.34 | 40.34 | 40.34 | - |
01 Feb 2024 | 40.62 | 40.94 | 40.62 | 40.86 | 40.86 | - |
31 Jan 2024 | 41.44 | 41.46 | 40.62 | 40.62 | 40.62 | - |
30 Jan 2024 | 41.46 | 41.60 | 40.94 | 41.52 | 41.52 | - |
29 Jan 2024 | 41.52 | 41.52 | 41.02 | 41.48 | 41.48 | - |
26 Jan 2024 | 40.98 | 41.70 | 40.98 | 41.56 | 41.56 | - |
25 Jan 2024 | 40.90 | 41.12 | 40.78 | 41.04 | 41.04 | - |
24 Jan 2024 | 40.98 | 40.98 | 40.46 | 40.90 | 40.90 | - |
23 Jan 2024 | 40.64 | 41.08 | 40.08 | 40.84 | 40.84 | - |
22 Jan 2024 | 40.46 | 41.34 | 40.24 | 40.26 | 40.26 | - |
19 Jan 2024 | 40.80 | 41.06 | 40.80 | 41.06 | 41.06 | - |
18 Jan 2024 | 40.42 | 40.82 | 40.42 | 40.78 | 40.78 | - |
17 Jan 2024 | 39.86 | 40.50 | 39.86 | 40.30 | 40.30 | - |
16 Jan 2024 | 40.68 | 40.68 | 40.02 | 40.04 | 40.04 | - |
15 Jan 2024 | 40.56 | 40.84 | 40.54 | 40.80 | 40.80 | - |
12 Jan 2024 | 40.22 | 40.88 | 40.22 | 40.76 | 40.76 | - |
11 Jan 2024 | 39.70 | 40.16 | 39.70 | 40.16 | 40.16 | - |
10 Jan 2024 | 39.26 | 39.62 | 39.14 | 39.54 | 39.54 | - |
09 Jan 2024 | 38.68 | 39.34 | 38.48 | 39.30 | 39.30 | - |
08 Jan 2024 | 38.46 | 38.68 | 38.26 | 38.66 | 38.66 | - |
05 Jan 2024 | 39.24 | 39.24 | 38.38 | 38.46 | 38.46 | - |
04 Jan 2024 | 39.52 | 39.76 | 39.24 | 39.34 | 39.34 | - |
03 Jan 2024 | 40.46 | 40.46 | 39.48 | 39.48 | 39.48 | - |
02 Jan 2024 | 40.34 | 40.52 | 40.18 | 40.44 | 40.44 | - |
29 Dec 2023 | 40.38 | 40.50 | 40.38 | 40.40 | 40.40 | - |
28 Dec 2023 | 40.58 | 40.58 | 40.24 | 40.38 | 40.38 | - |
27 Dec 2023 | 40.18 | 40.56 | 40.18 | 40.54 | 40.54 | - |
22 Dec 2023 | 40.28 | 40.28 | 39.98 | 40.18 | 40.18 | - |
21 Dec 2023 | 39.96 | 40.74 | 39.96 | 40.38 | 40.38 | - |
20 Dec 2023 | 40.02 | 40.32 | 39.58 | 39.94 | 39.94 | - |
19 Dec 2023 | 39.74 | 40.32 | 39.74 | 40.08 | 40.08 | 30 |
18 Dec 2023 | 39.72 | 39.94 | 39.64 | 39.76 | 39.76 | - |
15 Dec 2023 | 39.50 | 39.82 | 39.34 | 39.66 | 39.66 | - |
14 Dec 2023 | 39.78 | 40.08 | 39.50 | 39.50 | 39.50 | - |
13 Dec 2023 | 39.36 | 39.70 | 39.36 | 39.44 | 39.44 | - |
12 Dec 2023 | 39.72 | 39.94 | 39.38 | 39.42 | 39.42 | - |
11 Dec 2023 | 39.76 | 39.88 | 39.36 | 39.72 | 39.72 | - |
08 Dec 2023 | 39.26 | 39.76 | 39.20 | 39.76 | 39.76 | - |
07 Dec 2023 | 38.36 | 39.24 | 38.22 | 39.24 | 39.24 | - |
06 Dec 2023 | 38.48 | 38.70 | 37.96 | 38.46 | 38.46 | 15 |
05 Dec 2023 | 37.66 | 38.66 | 37.66 | 38.44 | 38.44 | - |
04 Dec 2023 | 38.82 | 38.90 | 37.92 | 37.92 | 37.92 | - |
01 Dec 2023 | 38.92 | 38.96 | 38.40 | 38.86 | 38.86 | - |
30 Nov 2023 | 39.46 | 39.48 | 38.78 | 38.80 | 38.80 | - |
29 Nov 2023 | 39.50 | 39.78 | 39.44 | 39.44 | 39.44 | - |
28 Nov 2023 | 39.18 | 39.76 | 39.18 | 39.44 | 39.44 | - |
27 Nov 2023 | 39.50 | 39.50 | 39.08 | 39.20 | 39.20 | - |
24 Nov 2023 | 39.32 | 39.54 | 39.32 | 39.50 | 39.50 | - |
23 Nov 2023 | 39.24 | 39.56 | 39.24 | 39.30 | 39.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |