Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 45.60 | 45.90 | 45.50 | 45.82 | 45.82 | 21,331 |
18 Apr 2024 | 45.31 | 45.66 | 45.10 | 45.31 | 45.31 | 59,317 |
17 Apr 2024 | 46.01 | 45.60 | 45.28 | 45.31 | 45.31 | 14,108 |
16 Apr 2024 | 45.74 | 46.14 | 45.60 | 45.74 | 45.74 | 27,216 |
15 Apr 2024 | 46.58 | 46.58 | 46.06 | 46.58 | 46.58 | 31,716 |
12 Apr 2024 | 47.05 | 47.28 | 46.70 | 47.05 | 47.05 | 83,080 |
11 Apr 2024 | 47.42 | 47.34 | 46.90 | 47.42 | 47.42 | 85,110 |
10 Apr 2024 | 47.46 | 47.50 | 47.02 | 47.46 | 47.46 | 79,460 |
09 Apr 2024 | 47.52 | 47.58 | 47.22 | 47.52 | 47.52 | 26,817 |
08 Apr 2024 | 46.07 | 47.56 | 46.38 | 46.70 | 46.70 | 59,286 |
05 Apr 2024 | 45.47 | 46.38 | 45.32 | 46.07 | 46.07 | 55,937 |
04 Apr 2024 | 46.54 | 46.10 | 45.70 | 45.88 | 45.88 | 49,572 |
03 Apr 2024 | 47.17 | 46.72 | 46.20 | 46.52 | 46.52 | 61,715 |
02 Apr 2024 | 48.24 | 47.42 | 47.10 | 47.46 | 47.46 | 34,818 |
28 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
27 Mar 2024 | 47.85 | 48.12 | 47.72 | 47.75 | 47.75 | 13,640 |
26 Mar 2024 | 47.75 | 47.72 | 47.44 | 47.75 | 47.75 | 42,051 |
25 Mar 2024 | 48.34 | 48.20 | 47.60 | 47.63 | 47.63 | 42,840 |
22 Mar 2024 | 48.30 | 48.50 | 48.04 | 48.30 | 48.30 | 23,982 |
21 Mar 2024 | 48.69 | 48.26 | 47.74 | 47.95 | 47.95 | 23,086 |
20 Mar 2024 | 48.45 | 48.74 | 48.26 | 48.45 | 48.45 | 15,980 |
19 Mar 2024 | 47.77 | 48.78 | 47.98 | 48.41 | 48.41 | 70,602 |
18 Mar 2024 | 47.17 | 47.96 | 47.13 | 47.20 | 47.20 | 38,765 |
15 Mar 2024 | 47.32 | 47.16 | 46.84 | 47.32 | 47.32 | 66,681 |
14 Mar 2024 | 46.76 | 47.60 | 46.60 | 47.44 | 47.44 | 31,393 |
13 Mar 2024 | 47.03 | 47.02 | 46.64 | 47.03 | 47.03 | 69,739 |
12 Mar 2024 | 47.30 | 47.42 | 46.70 | 47.30 | 47.30 | 81,470 |
11 Mar 2024 | 48.38 | 48.56 | 47.06 | 47.63 | 47.63 | 78,040 |
08 Mar 2024 | 47.58 | 48.66 | 47.54 | 48.30 | 48.30 | 81,436 |
07 Mar 2024 | 48.02 | 47.76 | 47.30 | 47.30 | 47.30 | 93,728 |
06 Mar 2024 | 47.42 | 48.42 | 47.28 | 48.08 | 48.08 | 122,560 |
05 Mar 2024 | 47.01 | 47.74 | 47.24 | 47.67 | 47.67 | 71,343 |
04 Mar 2024 | 47.20 | 47.42 | 46.52 | 47.17 | 47.17 | 59,878 |
01 Mar 2024 | 46.89 | 47.28 | 46.34 | 46.89 | 46.89 | 54,593 |
29 Feb 2024 | 45.47 | 47.40 | 45.74 | 46.81 | 46.81 | 83,526 |
28 Feb 2024 | 44.26 | 45.38 | 43.42 | 45.14 | 45.14 | 146,334 |
27 Feb 2024 | 39.83 | 40.14 | 39.50 | 39.83 | 39.83 | 82,122 |
26 Feb 2024 | 40.28 | 40.31 | 39.88 | 40.28 | 40.28 | 60,327 |
23 Feb 2024 | 42.19 | 40.94 | 40.02 | 40.24 | 40.24 | 19,087 |
22 Feb 2024 | 41.47 | 41.68 | 41.26 | 41.47 | 41.47 | 11,187 |
21 Feb 2024 | 41.45 | 41.68 | 41.10 | 41.45 | 41.45 | 28,171 |
20 Feb 2024 | 40.92 | 41.30 | 41.12 | 40.92 | 40.92 | 13,790 |
19 Feb 2024 | 42.15 | 41.83 | 41.08 | 41.51 | 41.51 | 51,192 |
16 Feb 2024 | 41.66 | 42.30 | 41.72 | 42.27 | 42.27 | 21,505 |
15 Feb 2024 | 41.08 | 41.60 | 41.10 | 41.08 | 41.08 | 43,125 |
14 Feb 2024 | 41.43 | 41.64 | 40.92 | 41.43 | 41.43 | 25,257 |
13 Feb 2024 | 41.14 | 41.44 | 40.88 | 41.14 | 41.14 | 37,300 |
12 Feb 2024 | 41.94 | 41.88 | 41.17 | 41.33 | 41.33 | 148,279 |
09 Feb 2024 | 42.46 | 42.06 | 41.74 | 41.82 | 41.82 | 23,713 |
08 Feb 2024 | 43.15 | 43.14 | 42.40 | 42.54 | 42.54 | 41,892 |
07 Feb 2024 | 43.26 | 43.36 | 42.86 | 43.26 | 43.26 | 98,526 |
06 Feb 2024 | 42.15 | 43.38 | 42.52 | 43.38 | 43.38 | 44,724 |
05 Feb 2024 | 42.17 | 42.28 | 42.02 | 42.17 | 42.17 | 36,970 |
02 Feb 2024 | 42.05 | 42.50 | 42.00 | 42.05 | 42.05 | 16,044 |
01 Feb 2024 | 42.13 | 42.44 | 42.04 | 42.13 | 42.13 | 34,394 |
31 Jan 2024 | 41.94 | 42.43 | 41.70 | 41.94 | 41.94 | 31,554 |
30 Jan 2024 | 42.44 | 42.48 | 41.88 | 42.44 | 42.44 | 16,462 |
29 Jan 2024 | 41.94 | 42.22 | 41.60 | 41.94 | 41.94 | 21,579 |
26 Jan 2024 | 41.82 | 42.04 | 41.50 | 41.76 | 41.76 | 21,021 |
25 Jan 2024 | 44.10 | 44.18 | 41.46 | 41.47 | 41.47 | 125,993 |
24 Jan 2024 | 43.26 | 44.18 | 43.12 | 43.91 | 43.91 | 43,192 |
23 Jan 2024 | 43.79 | 43.28 | 42.80 | 43.13 | 43.13 | 37,055 |
22 Jan 2024 | 44.20 | 43.90 | 43.58 | 43.52 | 43.52 | 14,797 |
19 Jan 2024 | 45.41 | 44.86 | 43.64 | 44.16 | 44.16 | 130,873 |
18 Jan 2024 | 43.11 | 43.60 | 43.24 | 43.11 | 43.11 | 43,925 |
17 Jan 2024 | 43.01 | 42.82 | 42.50 | 43.01 | 43.01 | 46,777 |
16 Jan 2024 | 42.78 | 43.30 | 42.64 | 42.78 | 42.78 | 71,549 |
15 Jan 2024 | 42.66 | 43.02 | 42.56 | 42.74 | 42.74 | 68,746 |
12 Jan 2024 | 42.85 | 43.76 | 43.18 | 43.54 | 43.54 | 25,860 |
11 Jan 2024 | 43.81 | 43.98 | 42.64 | 43.11 | 43.11 | 136,934 |
10 Jan 2024 | 43.93 | 44.04 | 43.44 | 43.93 | 43.93 | 98,386 |
09 Jan 2024 | 43.73 | 44.16 | 43.30 | 43.73 | 43.73 | 79,836 |
08 Jan 2024 | 43.38 | 43.70 | 42.36 | 43.36 | 43.36 | 100,788 |
05 Jan 2024 | 42.72 | 43.24 | 42.62 | 42.72 | 42.72 | 88,438 |
04 Jan 2024 | 42.54 | 43.18 | 42.60 | 43.15 | 43.15 | 29,308 |
03 Jan 2024 | 41.82 | 42.38 | 41.76 | 42.40 | 42.40 | 54,806 |
02 Jan 2024 | 41.96 | 42.40 | 41.68 | 41.96 | 41.96 | 49,945 |
29 Dec 2023 | 41.41 | 41.84 | 41.30 | 41.41 | 41.41 | 12,996 |
28 Dec 2023 | 41.45 | 41.52 | 41.17 | 41.45 | 41.45 | 34,728 |
27 Dec 2023 | 40.51 | 41.52 | 40.80 | 41.10 | 41.10 | 39,344 |
22 Dec 2023 | 40.38 | 40.48 | 40.00 | 40.38 | 40.38 | 72,704 |
21 Dec 2023 | 40.86 | 40.56 | 40.26 | 40.28 | 40.28 | 48,131 |
20 Dec 2023 | 41.41 | 41.34 | 40.30 | 40.80 | 40.80 | 50,621 |
19 Dec 2023 | 41.45 | 42.76 | 41.70 | 42.05 | 42.05 | 67,972 |
18 Dec 2023 | 41.10 | 41.46 | 41.10 | 41.10 | 41.10 | 95,735 |
15 Dec 2023 | 41.88 | 41.66 | 41.17 | 41.25 | 41.25 | 34,475 |
14 Dec 2023 | 41.14 | 41.90 | 41.12 | 41.68 | 41.68 | 56,939 |
13 Dec 2023 | 40.94 | 40.96 | 40.50 | 40.92 | 40.92 | 37,886 |
12 Dec 2023 | 41.68 | 41.76 | 40.86 | 41.06 | 41.06 | 53,195 |
11 Dec 2023 | 41.53 | 41.54 | 40.94 | 41.53 | 41.53 | 254,818 |
08 Dec 2023 | 41.18 | 41.36 | 40.98 | 41.18 | 41.18 | 146,765 |
07 Dec 2023 | 41.21 | 41.14 | 40.84 | 41.21 | 41.21 | 54,312 |
06 Dec 2023 | 41.66 | 42.02 | 41.20 | 41.66 | 41.66 | 24,959 |
05 Dec 2023 | 41.14 | 41.98 | 41.40 | 41.14 | 41.14 | 37,545 |
04 Dec 2023 | 41.94 | 42.00 | 41.18 | 41.31 | 41.31 | 108,430 |
01 Dec 2023 | 42.11 | 42.24 | 41.80 | 42.11 | 42.11 | 48,731 |
30 Nov 2023 | 42.72 | 42.78 | 42.16 | 42.72 | 42.72 | 53,886 |
29 Nov 2023 | 42.07 | 42.90 | 41.94 | 42.66 | 42.66 | 63,733 |
28 Nov 2023 | 42.64 | 42.40 | 41.72 | 41.94 | 41.94 | 127,781 |
27 Nov 2023 | 42.76 | 43.26 | 42.78 | 42.76 | 42.76 | 288,058 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |