Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 44.85 | 44.95 | 43.70 | 44.40 | 44.40 | 40 |
17 Apr 2024 | 45.70 | 45.70 | 44.75 | 44.85 | 44.85 | 10 |
16 Apr 2024 | 45.40 | 46.00 | 45.35 | 45.70 | 45.70 | - |
15 Apr 2024 | 47.60 | 47.80 | 46.45 | 46.45 | 46.45 | 205 |
12 Apr 2024 | 47.70 | 48.50 | 47.50 | 47.55 | 47.55 | 5 |
11 Apr 2024 | 47.45 | 48.20 | 47.45 | 47.75 | 47.75 | 400 |
10 Apr 2024 | 47.55 | 48.10 | 47.40 | 47.55 | 47.55 | - |
09 Apr 2024 | 48.60 | 48.60 | 47.40 | 47.65 | 47.65 | - |
08 Apr 2024 | 47.40 | 48.90 | 47.40 | 48.30 | 48.30 | 820 |
05 Apr 2024 | 46.85 | 47.50 | 46.40 | 47.45 | 47.45 | 30 |
04 Apr 2024 | 47.40 | 47.55 | 46.80 | 46.85 | 46.85 | 30 |
03 Apr 2024 | 48.50 | 48.50 | 47.45 | 47.50 | 47.50 | 240 |
02 Apr 2024 | 47.30 | 48.45 | 46.70 | 47.95 | 47.95 | 1,070 |
28 Mar 2024 | 47.30 | 47.45 | 46.80 | 47.40 | 47.40 | 20 |
27 Mar 2024 | 47.25 | 48.00 | 47.20 | 47.35 | 47.35 | 200 |
26 Mar 2024 | 46.35 | 47.55 | 46.35 | 47.25 | 47.25 | 490 |
25 Mar 2024 | 47.30 | 48.30 | 47.30 | 47.70 | 47.70 | - |
22 Mar 2024 | 47.45 | 47.65 | 47.00 | 47.00 | 47.00 | - |
21 Mar 2024 | 47.70 | 47.90 | 47.35 | 47.45 | 47.45 | 420 |
20 Mar 2024 | 49.00 | 49.05 | 47.25 | 47.70 | 47.70 | - |
19 Mar 2024 | 48.05 | 49.55 | 48.05 | 49.55 | 49.55 | 450 |
18 Mar 2024 | 47.70 | 48.35 | 47.70 | 48.10 | 48.10 | - |
15 Mar 2024 | 48.30 | 48.40 | 47.70 | 47.85 | 47.85 | 600 |
14 Mar 2024 | 47.95 | 48.65 | 47.95 | 48.30 | 48.30 | 92 |
13 Mar 2024 | 48.10 | 48.90 | 47.75 | 48.05 | 48.05 | - |
12 Mar 2024 | 47.35 | 48.10 | 47.20 | 48.10 | 48.10 | 100 |
11 Mar 2024 | 48.60 | 48.65 | 46.75 | 47.35 | 47.35 | 88 |
08 Mar 2024 | 48.75 | 49.00 | 48.05 | 48.05 | 48.05 | 70 |
07 Mar 2024 | 48.35 | 49.00 | 48.35 | 48.85 | 48.85 | - |
06 Mar 2024 | 48.20 | 48.70 | 48.05 | 48.50 | 48.50 | - |
05 Mar 2024 | 48.25 | 48.80 | 48.05 | 48.15 | 48.15 | 380 |
04 Mar 2024 | 49.40 | 49.50 | 48.60 | 48.60 | 48.60 | - |
01 Mar 2024 | 48.40 | 49.40 | 47.95 | 49.40 | 49.40 | 720 |
29 Feb 2024 | 48.25 | 48.40 | 48.00 | 48.20 | 48.20 | 1,750 |
28 Feb 2024 | 48.25 | 48.35 | 47.80 | 48.25 | 48.25 | 210 |
27 Feb 2024 | 48.10 | 48.55 | 47.60 | 48.35 | 48.35 | 164 |
26 Feb 2024 | 47.10 | 48.15 | 47.10 | 48.05 | 48.05 | 34 |
23 Feb 2024 | 47.15 | 47.40 | 47.05 | 47.10 | 47.10 | 204 |
22 Feb 2024 | 47.60 | 47.65 | 47.15 | 47.25 | 47.25 | 400 |
21 Feb 2024 | 46.85 | 47.00 | 46.45 | 47.00 | 47.00 | 639 |
20 Feb 2024 | 46.95 | 46.95 | 45.70 | 46.85 | 46.85 | 871 |
19 Feb 2024 | 46.20 | 46.20 | 45.30 | 45.90 | 45.90 | 600 |
16 Feb 2024 | 45.40 | 46.00 | 45.35 | 45.75 | 45.75 | 74 |
15 Feb 2024 | 45.05 | 45.55 | 45.05 | 45.40 | 45.40 | 160 |
14 Feb 2024 | 44.50 | 45.30 | 44.45 | 45.05 | 45.05 | 200 |
13 Feb 2024 | 45.45 | 45.50 | 44.35 | 44.40 | 44.40 | - |
12 Feb 2024 | 44.75 | 45.45 | 44.70 | 45.45 | 45.45 | - |
09 Feb 2024 | 45.10 | 45.40 | 44.60 | 44.60 | 44.60 | 200 |
08 Feb 2024 | 44.30 | 45.50 | 44.30 | 45.10 | 45.10 | - |
07 Feb 2024 | 43.90 | 44.50 | 43.90 | 44.30 | 44.30 | 380 |
06 Feb 2024 | 42.85 | 43.95 | 42.85 | 43.95 | 43.95 | - |
05 Feb 2024 | 42.75 | 43.25 | 42.70 | 42.85 | 42.85 | - |
02 Feb 2024 | 43.65 | 44.15 | 42.65 | 42.80 | 42.80 | - |
01 Feb 2024 | 44.35 | 44.55 | 43.55 | 43.65 | 43.65 | - |
31 Jan 2024 | 44.55 | 45.05 | 44.55 | 44.60 | 44.60 | - |
30 Jan 2024 | 44.10 | 45.15 | 44.10 | 44.70 | 44.70 | 15 |
29 Jan 2024 | 44.15 | 44.45 | 43.80 | 44.20 | 44.20 | - |
26 Jan 2024 | 43.75 | 44.50 | 43.70 | 44.25 | 44.25 | 30 |
25 Jan 2024 | 43.70 | 44.10 | 43.70 | 43.85 | 43.85 | 60 |
24 Jan 2024 | 44.20 | 44.40 | 43.65 | 43.65 | 43.65 | 300 |
23 Jan 2024 | 43.05 | 44.25 | 42.95 | 44.25 | 44.25 | 200 |
22 Jan 2024 | 42.10 | 43.20 | 42.10 | 43.05 | 43.05 | - |
19 Jan 2024 | 41.85 | 42.30 | 41.60 | 42.10 | 42.10 | - |
18 Jan 2024 | 41.45 | 42.25 | 41.45 | 41.85 | 41.85 | - |
17 Jan 2024 | 41.65 | 41.90 | 41.05 | 41.60 | 41.60 | - |
16 Jan 2024 | 41.60 | 42.10 | 41.60 | 41.80 | 41.80 | - |
15 Jan 2024 | 41.85 | 42.10 | 41.65 | 41.75 | 41.75 | - |
12 Jan 2024 | 41.65 | 42.15 | 41.65 | 42.10 | 42.10 | - |
11 Jan 2024 | 41.95 | 42.20 | 41.60 | 41.65 | 41.65 | - |
10 Jan 2024 | 41.95 | 42.20 | 41.65 | 41.85 | 41.85 | 600 |
09 Jan 2024 | 42.25 | 42.30 | 41.95 | 42.05 | 42.05 | - |
08 Jan 2024 | 42.40 | 42.45 | 41.45 | 42.30 | 42.30 | 300 |
05 Jan 2024 | 42.00 | 42.65 | 41.50 | 42.10 | 42.10 | - |
04 Jan 2024 | 42.05 | 42.25 | 41.55 | 42.00 | 42.00 | - |
03 Jan 2024 | 43.60 | 44.10 | 42.10 | 42.10 | 42.10 | 110 |
02 Jan 2024 | 43.50 | 44.20 | 43.30 | 43.60 | 43.60 | 100 |
29 Dec 2023 | 43.80 | 44.60 | 43.40 | 44.05 | 44.05 | 300 |
28 Dec 2023 | 43.80 | 44.15 | 43.40 | 43.65 | 43.65 | 300 |
27 Dec 2023 | 44.05 | 44.35 | 43.80 | 43.90 | 43.90 | 160 |
22 Dec 2023 | 44.25 | 44.50 | 44.00 | 44.05 | 44.05 | 256 |
21 Dec 2023 | 43.90 | 44.40 | 43.85 | 44.40 | 44.40 | 100 |
20 Dec 2023 | 43.10 | 44.10 | 43.10 | 43.90 | 43.90 | - |
19 Dec 2023 | 42.90 | 43.35 | 42.90 | 43.20 | 43.20 | - |
18 Dec 2023 | 43.55 | 43.60 | 42.70 | 43.00 | 43.00 | 460 |
15 Dec 2023 | 43.20 | 43.85 | 43.10 | 43.45 | 43.45 | - |
14 Dec 2023 | 42.50 | 43.60 | 41.80 | 43.30 | 43.30 | - |
13 Dec 2023 | 42.10 | 42.90 | 41.90 | 42.40 | 42.40 | 40 |
12 Dec 2023 | 43.15 | 43.30 | 41.70 | 42.20 | 42.20 | 990 |
11 Dec 2023 | 42.50 | 43.20 | 42.30 | 43.20 | 43.20 | 7,869 |
08 Dec 2023 | 40.75 | 43.30 | 40.70 | 42.55 | 42.55 | 1,140 |
07 Dec 2023 | 40.45 | 40.90 | 40.40 | 40.80 | 40.80 | 2,293 |
06 Dec 2023 | 40.65 | 40.90 | 40.40 | 40.45 | 40.45 | - |
05 Dec 2023 | 40.70 | 41.10 | 40.50 | 40.70 | 40.70 | 1,791 |
04 Dec 2023 | 41.50 | 41.65 | 40.75 | 40.80 | 40.80 | - |
01 Dec 2023 | 41.45 | 41.95 | 41.40 | 41.70 | 41.70 | 301 |
30 Nov 2023 | 41.55 | 41.80 | 41.15 | 41.45 | 41.45 | - |
29 Nov 2023 | 41.45 | 42.10 | 41.45 | 41.55 | 41.55 | - |
28 Nov 2023 | 41.30 | 41.40 | 40.70 | 41.25 | 41.25 | - |
27 Nov 2023 | 42.05 | 42.05 | 41.30 | 41.40 | 41.40 | 200 |
24 Nov 2023 | 41.50 | 42.05 | 41.35 | 42.05 | 42.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |