Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 45.38 | 45.60 | 45.40 | 45.42 | 45.42 | 516 |
09 May 2024 | 45.03 | 45.25 | 45.20 | 45.13 | 45.13 | 313 |
08 May 2024 | 45.03 | 45.25 | 45.25 | 45.22 | 45.22 | 337 |
07 May 2024 | 44.70 | 45.30 | 45.05 | 45.22 | 45.22 | 432 |
03 May 2024 | 44.15 | 44.75 | 44.75 | 44.60 | 44.60 | 100 |
02 May 2024 | 44.20 | 44.60 | 44.15 | 44.50 | 44.50 | 611 |
01 May 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
30 Apr 2024 | 44.85 | 44.25 | 43.85 | 44.05 | 44.05 | 341 |
29 Apr 2024 | 44.60 | 44.50 | 44.50 | 44.50 | 44.50 | 263 |
26 Apr 2024 | 43.88 | 44.60 | 44.40 | 44.15 | 44.15 | 726 |
25 Apr 2024 | 44.05 | 44.35 | 43.60 | 43.72 | 43.72 | 1,228 |
24 Apr 2024 | 45.03 | 44.60 | 44.30 | 44.55 | 44.55 | 265 |
23 Apr 2024 | 45.38 | 45.60 | 45.05 | 45.28 | 45.28 | 513 |
22 Apr 2024 | 44.80 | 45.30 | 45.00 | 44.75 | 44.75 | 905 |
19 Apr 2024 | 43.67 | 44.80 | 43.65 | 44.30 | 44.30 | 931 |
18 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.35 | 44.35 | 48 |
17 Apr 2024 | 43.67 | 44.40 | 44.10 | 44.00 | 44.00 | 703 |
16 Apr 2024 | 44.45 | 44.00 | 43.60 | 43.78 | 43.78 | 1,416 |
15 Apr 2024 | 44.20 | 44.50 | 44.25 | 44.35 | 44.35 | 421 |
12 Apr 2024 | 44.10 | 44.65 | 44.40 | 44.90 | 44.90 | 355 |
11 Apr 2024 | 43.67 | 44.60 | 43.55 | 44.45 | 44.45 | 2,029 |
10 Apr 2024 | 44.35 | 44.55 | 43.80 | 43.83 | 43.83 | 811 |
09 Apr 2024 | 43.47 | 44.20 | 44.00 | 43.88 | 43.88 | 729 |
08 Apr 2024 | 44.50 | 44.25 | 43.85 | 44.30 | 44.30 | 1,085 |
05 Apr 2024 | 43.78 | 44.30 | 43.80 | 44.20 | 44.20 | 1,462 |
04 Apr 2024 | 44.00 | 44.21 | 43.75 | 44.20 | 44.20 | 1,004 |
03 Apr 2024 | 44.10 | 43.80 | 43.40 | 43.92 | 43.92 | 2,862 |
02 Apr 2024 | 44.50 | 44.50 | 43.85 | 44.55 | 44.55 | 525 |
28 Mar 2024 | 44.40 | 44.55 | 44.25 | 44.15 | 44.15 | 137 |
27 Mar 2024 | 44.30 | 44.40 | 44.10 | 44.55 | 44.55 | 400 |
26 Mar 2024 | 44.25 | 44.50 | 44.30 | 44.40 | 44.40 | 819 |
25 Mar 2024 | 44.75 | 44.70 | 44.25 | 44.55 | 44.55 | 2,055 |
22 Mar 2024 | 44.75 | 44.65 | 44.45 | 44.70 | 44.70 | 2,420 |
21 Mar 2024 | 44.65 | 44.65 | 44.45 | 44.65 | 44.65 | 1,350 |
20 Mar 2024 | 44.00 | 44.80 | 44.50 | 44.95 | 44.95 | 1,848 |
19 Mar 2024 | 44.85 | 44.55 | 44.55 | 44.40 | 44.40 | 361 |
18 Mar 2024 | 45.03 | 44.80 | 44.40 | 45.03 | 45.03 | 882 |
15 Mar 2024 | 44.25 | 45.30 | 44.70 | 44.90 | 44.90 | 4,601 |
14 Mar 2024 | 44.90 | 44.90 | 44.40 | 44.85 | 44.85 | 929 |
13 Mar 2024 | 44.20 | 45.10 | 44.45 | 44.65 | 44.65 | 102 |
12 Mar 2024 | 43.78 | 44.25 | 44.10 | 44.10 | 44.10 | 876 |
11 Mar 2024 | 43.88 | 43.95 | 43.85 | 43.83 | 43.83 | 712 |
08 Mar 2024 | 44.00 | 44.15 | 43.90 | 44.00 | 44.00 | 1,101 |
07 Mar 2024 | 44.10 | 44.15 | 44.00 | 43.88 | 43.88 | 335 |
06 Mar 2024 | 43.78 | 44.05 | 43.90 | 44.00 | 44.00 | 859 |
05 Mar 2024 | 44.10 | 43.86 | 43.85 | 43.92 | 43.92 | 109 |
04 Mar 2024 | 44.00 | 44.05 | 43.95 | 44.15 | 44.15 | 240 |
01 Mar 2024 | 44.20 | 44.20 | 44.05 | 44.40 | 44.40 | 724 |
29 Feb 2024 | 44.30 | 44.50 | 44.25 | 44.45 | 44.45 | 879 |
28 Feb 2024 | 44.00 | 44.50 | 43.95 | 44.35 | 44.35 | 808 |
27 Feb 2024 | 43.72 | 44.20 | 44.05 | 43.92 | 43.92 | 1,043 |
26 Feb 2024 | 44.15 | 43.90 | 43.80 | 44.10 | 44.10 | 513 |
23 Feb 2024 | 44.05 | 44.60 | 44.50 | 44.35 | 44.35 | 842 |
22 Feb 2024 | 43.63 | 44.30 | 44.10 | 44.20 | 44.20 | 1,042 |
21 Feb 2024 | 43.22 | 44.15 | 43.65 | 43.67 | 43.67 | 338 |
20 Feb 2024 | 43.33 | 43.55 | 43.40 | 43.42 | 43.42 | 1,294 |
19 Feb 2024 | 43.58 | 43.55 | 43.45 | 43.58 | 43.58 | 1,068 |
16 Feb 2024 | 43.38 | 43.55 | 43.45 | 43.67 | 43.67 | 838 |
15 Feb 2024 | 43.28 | 43.80 | 43.55 | 43.67 | 43.67 | 2,137 |
14 Feb 2024 | 43.13 | 43.55 | 43.40 | 43.58 | 43.58 | 547 |
13 Feb 2024 | 43.72 | 43.90 | 43.30 | 43.63 | 43.63 | 578 |
12 Feb 2024 | 43.03 | 43.90 | 43.65 | 43.47 | 43.47 | 916 |
09 Feb 2024 | 43.03 | 43.30 | 42.95 | 42.90 | 42.90 | 862 |
08 Feb 2024 | 42.10 | 43.25 | 42.90 | 43.13 | 43.13 | 2,271 |
07 Feb 2024 | 43.17 | 43.15 | 42.80 | 43.17 | 43.17 | 1,230 |
06 Feb 2024 | 43.03 | 43.25 | 43.20 | 43.33 | 43.33 | 244 |
05 Feb 2024 | 42.10 | 42.50 | 42.35 | 42.50 | 42.50 | 1,149 |
02 Feb 2024 | 42.80 | 43.25 | 42.35 | 42.50 | 42.50 | 355 |
01 Feb 2024 | 43.08 | 42.75 | 42.35 | 42.90 | 42.90 | 281 |
31 Jan 2024 | 43.38 | 43.25 | 43.05 | 43.33 | 43.33 | 530 |
30 Jan 2024 | 43.42 | 43.60 | 43.40 | 43.58 | 43.58 | 806 |
29 Jan 2024 | 43.38 | 43.65 | 43.25 | 43.33 | 43.33 | 811 |
26 Jan 2024 | 43.92 | 43.60 | 43.30 | 43.33 | 43.33 | 33,066 |
25 Jan 2024 | 44.30 | 43.75 | 43.35 | 43.67 | 43.67 | 578 |
24 Jan 2024 | 43.47 | 43.95 | 43.90 | 43.72 | 43.72 | 182 |
23 Jan 2024 | 43.72 | 43.45 | 43.30 | 43.58 | 43.58 | 380 |
22 Jan 2024 | 42.65 | 43.65 | 42.95 | 43.33 | 43.33 | 1,504 |
19 Jan 2024 | 43.03 | 42.90 | 42.50 | 42.55 | 42.55 | 2,418 |
18 Jan 2024 | 43.38 | 43.30 | 42.95 | 43.17 | 43.17 | 893 |
17 Jan 2024 | 43.67 | 43.50 | 43.20 | 43.22 | 43.22 | 1,619 |
16 Jan 2024 | 43.47 | 43.75 | 43.45 | 43.47 | 43.47 | 1,458 |
15 Jan 2024 | 43.90 | 43.90 | 43.60 | 43.88 | 43.88 | 753 |
12 Jan 2024 | 44.20 | 44.65 | 43.80 | 43.88 | 43.88 | 616 |
11 Jan 2024 | 43.67 | 44.25 | 43.45 | 43.72 | 43.72 | 1,318 |
10 Jan 2024 | 43.53 | 43.60 | 43.35 | 43.53 | 43.53 | 1,938 |
09 Jan 2024 | 44.00 | 43.55 | 43.35 | 43.88 | 43.88 | 5,648 |
08 Jan 2024 | 43.78 | 43.95 | 43.75 | 43.83 | 43.83 | 1,153 |
05 Jan 2024 | 43.58 | 44.05 | 43.45 | 43.88 | 43.88 | 4,121 |
04 Jan 2024 | 43.53 | 44.15 | 43.65 | 43.78 | 43.78 | 1,570 |
03 Jan 2024 | 44.10 | 43.90 | 43.25 | 43.42 | 43.42 | 2,254 |
02 Jan 2024 | 44.30 | 44.70 | 43.90 | 44.00 | 44.00 | 1,361 |
29 Dec 2023 | 44.50 | 44.55 | 44.30 | 44.70 | 44.70 | 1,546 |
28 Dec 2023 | 45.03 | 44.60 | 44.35 | 44.75 | 44.75 | 360 |
27 Dec 2023 | 44.80 | 44.95 | 44.55 | 44.40 | 44.40 | 3,162 |
22 Dec 2023 | 44.05 | 44.30 | 43.95 | 44.15 | 44.15 | 34,148 |
21 Dec 2023 | 44.05 | 44.25 | 43.80 | 44.20 | 44.20 | 748 |
20 Dec 2023 | 44.70 | 44.50 | 43.80 | 44.00 | 44.00 | 853 |
19 Dec 2023 | 44.40 | 44.95 | 44.30 | 44.70 | 44.70 | 899 |
18 Dec 2023 | 44.70 | 44.60 | 44.35 | 44.80 | 44.80 | 555 |
15 Dec 2023 | 46.05 | 46.05 | 45.00 | 45.22 | 45.22 | 1,916 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |