Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 46.15 | 46.15 | 45.85 | 45.85 | 45.85 | - |
27 Mar 2024 | 45.40 | 47.40 | 45.40 | 46.60 | 46.60 | 100 |
26 Mar 2024 | 45.05 | 45.10 | 45.05 | 45.10 | 45.10 | - |
25 Mar 2024 | 46.05 | 46.05 | 45.35 | 45.75 | 45.75 | 60 |
22 Mar 2024 | 46.25 | 46.70 | 46.25 | 46.70 | 46.70 | - |
21 Mar 2024 | 46.25 | 46.80 | 45.95 | 46.05 | 46.05 | 855 |
20 Mar 2024 | 44.55 | 45.95 | 44.55 | 45.95 | 45.95 | - |
19 Mar 2024 | 45.35 | 45.35 | 45.00 | 45.00 | 45.00 | - |
18 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
15 Mar 2024 | 45.20 | 45.30 | 45.10 | 45.10 | 45.10 | 10 |
14 Mar 2024 | 46.60 | 46.60 | 44.80 | 44.80 | 44.80 | 10 |
13 Mar 2024 | 47.55 | 47.55 | 47.05 | 47.05 | 47.05 | - |
12 Mar 2024 | 48.00 | 48.00 | 47.70 | 47.70 | 47.70 | - |
11 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
08 Mar 2024 | 49.30 | 49.30 | 47.05 | 47.05 | 47.05 | - |
07 Mar 2024 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | - |
06 Mar 2024 | 46.70 | 48.20 | 46.70 | 48.20 | 48.20 | - |
05 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
04 Mar 2024 | 48.95 | 49.50 | 46.75 | 46.75 | 46.75 | 445 |
01 Mar 2024 | 48.20 | 48.20 | 48.05 | 48.05 | 48.05 | - |
29 Feb 2024 | 47.80 | 48.35 | 47.80 | 48.35 | 48.35 | 200 |
28 Feb 2024 | 50.80 | 50.80 | 48.05 | 48.05 | 48.05 | - |
27 Feb 2024 | 49.40 | 50.10 | 49.25 | 49.25 | 49.25 | 520 |
26 Feb 2024 | 50.20 | 50.20 | 49.80 | 49.95 | 49.95 | 545 |
23 Feb 2024 | 53.20 | 53.20 | 50.30 | 50.30 | 50.30 | - |
22 Feb 2024 | 53.90 | 54.10 | 53.30 | 53.30 | 53.30 | 257 |
21 Feb 2024 | 54.20 | 54.30 | 53.40 | 53.40 | 53.40 | 32 |
20 Feb 2024 | 53.40 | 53.40 | 53.10 | 53.10 | 53.10 | - |
19 Feb 2024 | 55.40 | 55.40 | 54.80 | 55.00 | 55.00 | 1,504 |
16 Feb 2024 | 56.30 | 56.30 | 54.90 | 54.90 | 54.90 | - |
15 Feb 2024 | 54.30 | 55.10 | 54.30 | 55.10 | 55.10 | - |
14 Feb 2024 | 52.90 | 55.30 | 52.90 | 54.70 | 54.70 | 300 |
13 Feb 2024 | 53.90 | 54.70 | 52.70 | 52.70 | 52.70 | 175 |
12 Feb 2024 | 51.10 | 52.30 | 51.10 | 52.30 | 52.30 | - |
09 Feb 2024 | 50.70 | 50.70 | 50.40 | 50.50 | 50.50 | 116 |
08 Feb 2024 | 49.40 | 51.30 | 49.40 | 51.30 | 51.30 | 50 |
07 Feb 2024 | 48.05 | 48.60 | 48.05 | 48.60 | 48.60 | - |
06 Feb 2024 | 46.40 | 47.95 | 46.40 | 47.95 | 47.95 | 120 |
05 Feb 2024 | 48.10 | 48.10 | 46.80 | 46.80 | 46.80 | 1,092 |
02 Feb 2024 | 48.60 | 48.85 | 48.10 | 48.10 | 48.10 | 10 |
01 Feb 2024 | 49.95 | 49.95 | 48.45 | 48.85 | 48.85 | 50 |
31 Jan 2024 | 50.60 | 50.90 | 49.90 | 49.90 | 49.90 | 50 |
30 Jan 2024 | 53.00 | 53.00 | 51.30 | 51.50 | 51.50 | 120 |
29 Jan 2024 | 49.60 | 50.10 | 49.60 | 50.10 | 50.10 | - |
26 Jan 2024 | 48.80 | 49.75 | 48.80 | 48.90 | 48.90 | 50 |
25 Jan 2024 | 49.35 | 49.35 | 48.85 | 48.85 | 48.85 | 30 |
24 Jan 2024 | 49.25 | 49.90 | 49.25 | 49.35 | 49.35 | 10 |
23 Jan 2024 | 48.70 | 48.85 | 48.15 | 48.85 | 48.85 | 1,186 |
22 Jan 2024 | 47.90 | 47.90 | 47.45 | 47.45 | 47.45 | 600 |
19 Jan 2024 | 48.95 | 48.95 | 47.75 | 47.75 | 47.75 | 10 |
18 Jan 2024 | 49.00 | 49.50 | 48.55 | 48.55 | 48.55 | 300 |
17 Jan 2024 | 48.85 | 49.20 | 46.20 | 46.50 | 46.50 | 725 |
16 Jan 2024 | 51.00 | 51.10 | 48.85 | 48.85 | 48.85 | 20 |
15 Jan 2024 | 52.00 | 52.00 | 50.80 | 50.80 | 50.80 | - |
12 Jan 2024 | 51.70 | 52.10 | 51.70 | 52.10 | 52.10 | - |
11 Jan 2024 | 52.80 | 52.80 | 51.50 | 51.50 | 51.50 | - |
10 Jan 2024 | 52.90 | 52.90 | 52.50 | 52.50 | 52.50 | - |
09 Jan 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
08 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
05 Jan 2024 | 53.70 | 53.70 | 52.60 | 52.60 | 52.60 | 20 |
04 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
03 Jan 2024 | 55.70 | 55.70 | 53.10 | 53.10 | 53.10 | - |
02 Jan 2024 | 56.20 | 56.70 | 56.00 | 56.50 | 56.50 | 36 |
29 Dec 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
28 Dec 2023 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 310 |
27 Dec 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 200 |
22 Dec 2023 | 53.80 | 53.80 | 53.30 | 53.30 | 53.30 | - |
21 Dec 2023 | 55.80 | 55.80 | 54.10 | 54.10 | 54.10 | - |
20 Dec 2023 | 55.10 | 55.40 | 55.10 | 55.40 | 55.40 | - |
19 Dec 2023 | 55.30 | 55.30 | 54.60 | 54.60 | 54.60 | - |
18 Dec 2023 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 100 |
15 Dec 2023 | 57.40 | 57.40 | 56.30 | 56.30 | 56.30 | 75 |
14 Dec 2023 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 100 |
13 Dec 2023 | 57.00 | 57.00 | 55.70 | 55.70 | 55.70 | - |
12 Dec 2023 | 55.80 | 56.80 | 55.80 | 56.80 | 56.80 | - |
11 Dec 2023 | 57.50 | 57.50 | 56.80 | 56.80 | 56.80 | - |
08 Dec 2023 | 57.20 | 58.10 | 57.20 | 58.10 | 58.10 | 50 |
07 Dec 2023 | 59.70 | 59.70 | 57.10 | 57.10 | 57.10 | 165 |
06 Dec 2023 | 60.90 | 60.90 | 58.60 | 58.60 | 58.60 | 745 |
05 Dec 2023 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | - |
04 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 50 |
01 Dec 2023 | 66.00 | 67.70 | 66.00 | 67.70 | 67.70 | 44 |
30 Nov 2023 | 65.40 | 65.50 | 64.50 | 65.40 | 65.40 | 205 |
29 Nov 2023 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | - |
28 Nov 2023 | 62.20 | 63.80 | 62.20 | 63.80 | 63.80 | 100 |
27 Nov 2023 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
24 Nov 2023 | 61.50 | 61.50 | 61.10 | 61.10 | 61.10 | - |
23 Nov 2023 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | 100 |
22 Nov 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
21 Nov 2023 | 62.80 | 62.80 | 60.70 | 60.70 | 60.70 | - |
20 Nov 2023 | 61.40 | 63.10 | 61.40 | 63.10 | 63.10 | 15 |
17 Nov 2023 | 61.20 | 61.80 | 61.20 | 61.80 | 61.80 | - |
16 Nov 2023 | 63.70 | 63.70 | 61.10 | 61.10 | 61.10 | 124 |
15 Nov 2023 | 64.60 | 64.60 | 64.40 | 64.40 | 64.40 | - |
14 Nov 2023 | 62.90 | 64.30 | 62.90 | 64.30 | 64.30 | - |
13 Nov 2023 | 62.40 | 63.50 | 62.00 | 63.50 | 63.50 | 717 |
10 Nov 2023 | 63.50 | 63.50 | 62.10 | 62.10 | 62.10 | 140 |
09 Nov 2023 | 61.20 | 63.70 | 61.20 | 63.70 | 63.70 | 600 |
08 Nov 2023 | 61.00 | 62.10 | 61.00 | 61.20 | 61.20 | 1,227 |
07 Nov 2023 | 59.80 | 61.50 | 59.80 | 60.70 | 60.70 | 1,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |