Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 41.79 | 41.99 | 41.40 | 41.55 | 41.55 | 2 |
09 May 2024 | 41.33 | 41.68 | 41.28 | 41.68 | 41.68 | - |
08 May 2024 | 42.19 | 42.19 | 41.36 | 41.56 | 41.56 | - |
07 May 2024 | 41.99 | 42.37 | 41.56 | 42.37 | 42.37 | - |
06 May 2024 | 41.76 | 42.26 | 41.45 | 42.26 | 42.26 | 5 |
03 May 2024 | 42.03 | 42.03 | 40.71 | 41.37 | 41.37 | - |
02 May 2024 | 41.84 | 42.31 | 40.34 | 42.07 | 42.07 | - |
30 Apr 2024 | 42.36 | 42.36 | 41.95 | 42.05 | 42.05 | - |
29 Apr 2024 | 42.72 | 42.76 | 42.52 | 42.52 | 42.52 | - |
26 Apr 2024 | 42.43 | 43.34 | 42.43 | 42.92 | 42.92 | - |
25 Apr 2024 | 42.47 | 42.47 | 41.97 | 42.32 | 42.32 | - |
24 Apr 2024 | 43.13 | 43.61 | 43.12 | 43.30 | 43.30 | - |
23 Apr 2024 | 41.91 | 43.31 | 41.91 | 43.15 | 43.15 | - |
22 Apr 2024 | 41.97 | 42.40 | 41.49 | 42.13 | 42.13 | - |
19 Apr 2024 | 40.82 | 42.01 | 40.82 | 42.01 | 42.01 | 109 |
18 Apr 2024 | 41.51 | 42.07 | 41.26 | 41.26 | 41.26 | - |
17 Apr 2024 | 42.62 | 42.70 | 41.76 | 41.76 | 41.76 | - |
16 Apr 2024 | 42.89 | 42.94 | 42.42 | 42.80 | 42.80 | - |
15 Apr 2024 | 45.44 | 45.44 | 43.24 | 43.24 | 43.24 | - |
12 Apr 2024 | 46.28 | 46.49 | 45.40 | 45.40 | 45.40 | - |
11 Apr 2024 | 45.09 | 46.38 | 45.09 | 46.38 | 46.38 | - |
10 Apr 2024 | 44.93 | 45.26 | 44.71 | 45.26 | 45.26 | - |
09 Apr 2024 | 44.30 | 45.13 | 44.30 | 44.97 | 44.97 | - |
08 Apr 2024 | 44.26 | 44.62 | 44.17 | 44.54 | 44.54 | - |
05 Apr 2024 | 43.68 | 44.57 | 43.68 | 44.57 | 44.57 | - |
04 Apr 2024 | 43.92 | 44.65 | 43.80 | 43.80 | 43.80 | - |
03 Apr 2024 | 44.03 | 44.22 | 43.94 | 44.05 | 44.05 | - |
02 Apr 2024 | 45.62 | 45.62 | 44.10 | 44.30 | 44.30 | - |
28 Mar 2024 | 43.87 | 46.18 | 43.87 | 45.32 | 45.32 | - |
27 Mar 2024 | 43.74 | 44.48 | 43.64 | 43.90 | 43.90 | - |
26 Mar 2024 | 44.43 | 44.75 | 43.71 | 43.71 | 43.71 | - |
25 Mar 2024 | 44.29 | 44.87 | 44.27 | 44.27 | 44.27 | - |
22 Mar 2024 | 44.47 | 44.93 | 44.31 | 44.35 | 44.35 | - |
21 Mar 2024 | 44.64 | 45.04 | 44.52 | 44.52 | 44.52 | - |
20 Mar 2024 | 43.79 | 44.89 | 43.79 | 44.41 | 44.41 | - |
19 Mar 2024 | 42.65 | 43.82 | 42.54 | 43.82 | 43.82 | - |
18 Mar 2024 | 42.02 | 43.03 | 42.02 | 42.76 | 42.76 | - |
15 Mar 2024 | 41.84 | 42.01 | 41.78 | 41.79 | 41.79 | - |
14 Mar 2024 | 42.31 | 42.45 | 41.87 | 41.95 | 41.95 | - |
13 Mar 2024 | 42.58 | 42.89 | 42.24 | 42.24 | 42.24 | - |
12 Mar 2024 | 43.18 | 43.47 | 42.35 | 42.52 | 42.52 | - |
11 Mar 2024 | 42.22 | 43.41 | 42.22 | 42.99 | 42.99 | - |
08 Mar 2024 | 42.30 | 43.21 | 42.30 | 42.56 | 42.56 | 9 |
07 Mar 2024 | 41.29 | 42.64 | 41.29 | 42.64 | 42.64 | 10 |
06 Mar 2024 | 41.75 | 41.88 | 41.52 | 41.70 | 41.70 | - |
05 Mar 2024 | 43.50 | 43.50 | 41.53 | 41.85 | 41.85 | - |
04 Mar 2024 | 44.07 | 44.19 | 43.88 | 43.88 | 43.88 | - |
01 Mar 2024 | 44.42 | 44.47 | 44.23 | 44.23 | 44.23 | - |
29 Feb 2024 | 43.20 | 44.39 | 43.20 | 44.39 | 44.39 | - |
28 Feb 2024 | 43.41 | 43.43 | 43.07 | 43.43 | 43.43 | - |
27 Feb 2024 | 43.18 | 43.76 | 43.18 | 43.56 | 43.56 | - |
26 Feb 2024 | 43.52 | 44.13 | 43.47 | 43.47 | 43.47 | - |
23 Feb 2024 | 43.26 | 44.07 | 43.26 | 43.90 | 43.90 | - |
22 Feb 2024 | 43.44 | 43.84 | 43.31 | 43.43 | 43.43 | - |
21 Feb 2024 | 45.37 | 45.37 | 42.29 | 43.04 | 43.04 | - |
20 Feb 2024 | 46.89 | 46.89 | 45.90 | 46.16 | 46.16 | - |
19 Feb 2024 | 46.91 | 47.02 | 46.91 | 46.93 | 46.93 | - |
16 Feb 2024 | 47.56 | 47.57 | 47.15 | 47.36 | 47.36 | - |
15 Feb 2024 | 47.05 | 47.85 | 47.05 | 47.66 | 47.66 | - |
14 Feb 2024 | 45.78 | 47.21 | 45.78 | 47.21 | 47.21 | - |
13 Feb 2024 | 46.58 | 46.58 | 45.59 | 45.78 | 45.78 | - |
12 Feb 2024 | 47.69 | 47.73 | 46.71 | 46.85 | 46.85 | - |
09 Feb 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | - |
08 Feb 2024 | 46.20 | 47.43 | 46.20 | 46.97 | 46.97 | 75 |
07 Feb 2024 | 46.53 | 48.43 | 45.60 | 45.60 | 45.60 | - |
06 Feb 2024 | 43.48 | 44.03 | 43.28 | 44.03 | 44.03 | - |
05 Feb 2024 | 43.93 | 43.93 | 42.93 | 43.66 | 43.66 | - |
02 Feb 2024 | 43.83 | 44.45 | 43.62 | 44.23 | 44.23 | - |
01 Feb 2024 | 43.40 | 43.66 | 43.06 | 43.51 | 43.51 | - |
31 Jan 2024 | 43.79 | 43.93 | 43.58 | 43.58 | 43.58 | - |
30 Jan 2024 | 44.09 | 44.40 | 43.94 | 44.26 | 44.26 | - |
29 Jan 2024 | 43.13 | 44.19 | 43.13 | 44.19 | 44.19 | - |
26 Jan 2024 | 42.93 | 43.44 | 42.92 | 43.29 | 43.29 | - |
25 Jan 2024 | 43.15 | 43.93 | 43.15 | 43.36 | 43.36 | - |
24 Jan 2024 | 43.76 | 44.24 | 43.33 | 43.33 | 43.33 | - |
23 Jan 2024 | 43.36 | 44.37 | 43.36 | 43.82 | 43.82 | - |
22 Jan 2024 | 43.39 | 43.70 | 43.28 | 43.70 | 43.70 | - |
19 Jan 2024 | 43.09 | 43.43 | 43.07 | 43.39 | 43.39 | 120 |
18 Jan 2024 | 43.11 | 43.12 | 42.72 | 43.05 | 43.05 | - |
17 Jan 2024 | 42.39 | 43.15 | 42.39 | 43.15 | 43.15 | - |
16 Jan 2024 | 42.44 | 43.12 | 42.44 | 42.81 | 42.81 | 35 |
15 Jan 2024 | 42.52 | 42.67 | 42.48 | 42.48 | 42.48 | - |
12 Jan 2024 | 41.80 | 42.88 | 41.76 | 42.88 | 42.88 | - |
11 Jan 2024 | 42.01 | 42.03 | 41.31 | 42.03 | 42.03 | - |
10 Jan 2024 | 41.42 | 42.12 | 41.42 | 42.12 | 42.12 | - |
09 Jan 2024 | 40.55 | 42.28 | 40.55 | 41.71 | 41.71 | - |
08 Jan 2024 | 38.75 | 40.14 | 38.75 | 39.77 | 39.77 | - |
05 Jan 2024 | 39.38 | 39.40 | 39.07 | 39.09 | 39.09 | - |
04 Jan 2024 | 39.38 | 39.68 | 39.32 | 39.68 | 39.68 | - |
03 Jan 2024 | 39.81 | 40.39 | 39.61 | 39.91 | 39.91 | - |
02 Jan 2024 | 41.45 | 41.45 | 39.96 | 39.96 | 39.96 | - |
29 Dec 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
28 Dec 2023 | 42.29 | 42.29 | 42.06 | 42.27 | 42.27 | - |
27 Dec 2023 | 42.78 | 42.78 | 42.31 | 42.31 | 42.31 | - |
22 Dec 2023 | 41.51 | 42.62 | 41.51 | 42.62 | 42.62 | - |
21 Dec 2023 | 41.03 | 41.83 | 40.91 | 41.83 | 41.83 | - |
20 Dec 2023 | 41.23 | 41.79 | 41.22 | 41.22 | 41.22 | - |
19 Dec 2023 | 40.46 | 41.34 | 40.46 | 41.28 | 41.28 | - |
18 Dec 2023 | 40.59 | 40.71 | 40.32 | 40.71 | 40.71 | - |
15 Dec 2023 | 38.60 | 41.05 | 38.60 | 41.05 | 41.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |