Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
30 Apr 2024 | 45.53 | 45.50 | 45.50 | 45.47 | 45.47 | 89 |
29 Apr 2024 | 45.72 | 45.95 | 45.60 | 45.83 | 45.83 | 56 |
26 Apr 2024 | 44.15 | 45.85 | 44.65 | 45.63 | 45.63 | 2,331 |
25 Apr 2024 | 44.20 | 44.15 | 44.03 | 44.05 | 44.05 | 708 |
24 Apr 2024 | 44.00 | 43.70 | 43.70 | 44.00 | 44.00 | 106 |
23 Apr 2024 | 43.42 | 44.00 | 44.00 | 43.53 | 43.53 | 1,933 |
22 Apr 2024 | 43.42 | 43.60 | 43.40 | 43.63 | 43.63 | 103 |
19 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
18 Apr 2024 | 43.88 | 44.00 | 43.75 | 43.88 | 43.88 | 16 |
17 Apr 2024 | 43.42 | 44.15 | 43.90 | 44.40 | 44.40 | 288 |
16 Apr 2024 | 43.92 | 43.75 | 42.89 | 43.53 | 43.53 | 407 |
15 Apr 2024 | 43.83 | 43.99 | 43.85 | 44.10 | 44.10 | 151 |
12 Apr 2024 | 44.50 | 43.90 | 43.90 | 44.80 | 44.80 | 26 |
11 Apr 2024 | 44.85 | 44.70 | 44.50 | 44.55 | 44.55 | 787 |
10 Apr 2024 | 44.65 | 44.85 | 44.79 | 45.03 | 45.03 | 3,996 |
09 Apr 2024 | 44.80 | 44.89 | 44.55 | 44.90 | 44.90 | 321 |
08 Apr 2024 | 44.60 | 44.85 | 44.65 | 44.55 | 44.55 | 145 |
05 Apr 2024 | 44.50 | 44.75 | 44.35 | 44.40 | 44.40 | 148 |
04 Apr 2024 | 45.47 | 44.70 | 44.70 | 44.45 | 44.45 | 52 |
03 Apr 2024 | 44.95 | 45.40 | 44.95 | 45.03 | 45.03 | 428 |
02 Apr 2024 | 45.72 | 45.60 | 44.90 | 45.72 | 45.72 | 2,981 |
28 Mar 2024 | 45.67 | 45.70 | 45.70 | 45.38 | 45.38 | 236 |
27 Mar 2024 | 45.72 | 45.90 | 45.25 | 45.58 | 45.58 | 277 |
26 Mar 2024 | 45.13 | 45.80 | 45.70 | 45.78 | 45.78 | 1,072 |
25 Mar 2024 | 45.88 | 46.07 | 45.07 | 45.58 | 45.58 | 1,055 |
22 Mar 2024 | 44.40 | 44.94 | 44.40 | 44.80 | 44.80 | 402 |
21 Mar 2024 | 43.38 | 43.75 | 43.35 | 43.58 | 43.58 | 31 |
20 Mar 2024 | 41.83 | 43.70 | 42.90 | 43.58 | 43.58 | 137 |
19 Mar 2024 | 41.47 | 41.80 | 41.30 | 41.58 | 41.58 | 817 |
18 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
15 Mar 2024 | 42.10 | 41.45 | 41.20 | 41.88 | 41.88 | 1,108 |
14 Mar 2024 | 41.83 | 42.40 | 42.25 | 41.88 | 41.88 | 179 |
13 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.20 | 42.20 | 30 |
12 Mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
11 Mar 2024 | 41.63 | 42.00 | 42.00 | 41.53 | 41.53 | 493 |
08 Mar 2024 | 42.30 | 41.90 | 41.70 | 42.30 | 42.30 | 56 |
07 Mar 2024 | 42.70 | 42.45 | 42.20 | 42.60 | 42.60 | 3,937 |
06 Mar 2024 | 42.30 | 42.85 | 42.45 | 42.45 | 42.45 | 738 |
05 Mar 2024 | 41.47 | 42.20 | 41.98 | 41.47 | 41.47 | 1,074 |
04 Mar 2024 | 41.03 | 41.70 | 40.96 | 41.67 | 41.67 | 2,045 |
01 Mar 2024 | 40.85 | 41.10 | 41.10 | 41.08 | 41.08 | 139 |
29 Feb 2024 | 40.90 | 41.05 | 40.76 | 40.95 | 40.95 | 5,746 |
28 Feb 2024 | 40.60 | 41.05 | 40.93 | 40.80 | 40.80 | 724 |
27 Feb 2024 | 40.75 | 40.75 | 40.65 | 40.75 | 40.75 | 418 |
26 Feb 2024 | 40.40 | 40.80 | 40.75 | 40.50 | 40.50 | 155 |
23 Feb 2024 | 40.75 | 40.62 | 40.60 | 40.55 | 40.55 | 21 |
22 Feb 2024 | 40.70 | 40.65 | 40.65 | 40.80 | 40.80 | 19 |
21 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 22 |
20 Feb 2024 | 41.03 | 40.60 | 40.60 | 40.90 | 40.90 | 98 |
19 Feb 2024 | 41.13 | 41.05 | 40.95 | 41.08 | 41.08 | 177 |
16 Feb 2024 | 41.22 | 41.05 | 41.05 | 41.08 | 41.08 | 130 |
15 Feb 2024 | 41.47 | 41.24 | 41.24 | 41.42 | 41.42 | 45 |
14 Feb 2024 | 40.85 | 41.25 | 40.55 | 40.95 | 40.95 | 707 |
13 Feb 2024 | 41.17 | 40.80 | 40.75 | 40.85 | 40.85 | 481 |
12 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
09 Feb 2024 | 41.28 | 41.00 | 40.63 | 40.60 | 40.60 | 218 |
08 Feb 2024 | 41.13 | 41.16 | 41.00 | 41.13 | 41.13 | 464 |
07 Feb 2024 | 40.90 | 41.25 | 40.93 | 40.95 | 40.95 | 4,010 |
06 Feb 2024 | 41.33 | 41.10 | 40.90 | 40.80 | 40.80 | 288 |
05 Feb 2024 | 40.80 | 41.35 | 41.21 | 40.80 | 40.80 | 654 |
02 Feb 2024 | 40.90 | 40.95 | 40.70 | 40.90 | 40.90 | 143 |
01 Feb 2024 | 41.53 | 41.20 | 40.85 | 41.17 | 41.17 | 1,264 |
31 Jan 2024 | 41.03 | 41.05 | 41.05 | 41.67 | 41.67 | 117 |
30 Jan 2024 | 40.75 | 41.15 | 41.15 | 40.85 | 40.85 | 22 |
29 Jan 2024 | 40.90 | 40.95 | 40.75 | 40.80 | 40.80 | 2,705 |
26 Jan 2024 | 40.30 | 40.80 | 40.35 | 40.30 | 40.30 | 2,453 |
25 Jan 2024 | 40.15 | 40.25 | 40.25 | 40.10 | 40.10 | 101 |
24 Jan 2024 | 40.00 | 40.25 | 40.10 | 40.55 | 40.55 | 118 |
23 Jan 2024 | 40.00 | 40.35 | 40.20 | 40.20 | 40.20 | 111 |
22 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
19 Jan 2024 | 40.50 | 40.30 | 39.60 | 39.63 | 39.63 | 1,708 |
18 Jan 2024 | 41.13 | 41.05 | 40.60 | 40.80 | 40.80 | 94 |
17 Jan 2024 | 40.60 | 40.86 | 40.25 | 41.03 | 41.03 | 180 |
16 Jan 2024 | 40.80 | 40.95 | 40.40 | 40.75 | 40.75 | 364 |
15 Jan 2024 | 40.90 | 41.45 | 40.73 | 41.22 | 41.22 | 294 |
12 Jan 2024 | 41.22 | 41.35 | 41.30 | 41.42 | 41.42 | 66 |
11 Jan 2024 | 42.35 | 42.25 | 40.80 | 41.38 | 41.38 | 97 |
10 Jan 2024 | 42.40 | 42.65 | 42.31 | 42.00 | 42.00 | 4,614 |
09 Jan 2024 | 42.25 | 42.40 | 42.10 | 42.20 | 42.20 | 417 |
08 Jan 2024 | 42.00 | 42.40 | 42.00 | 42.30 | 42.30 | 1,301 |
05 Jan 2024 | 40.45 | 41.80 | 41.25 | 41.42 | 41.42 | 500 |
04 Jan 2024 | 40.25 | 41.15 | 40.70 | 41.13 | 41.13 | 122 |
03 Jan 2024 | 42.20 | 41.25 | 40.20 | 40.15 | 40.15 | 72 |
02 Jan 2024 | 42.10 | 42.30 | 42.00 | 42.05 | 42.05 | 1,555 |
29 Dec 2023 | 42.05 | 42.00 | 41.95 | 41.92 | 41.92 | 7 |
28 Dec 2023 | 42.10 | 41.95 | 41.90 | 42.10 | 42.10 | 35 |
27 Dec 2023 | 41.67 | 42.15 | 41.95 | 41.72 | 41.72 | 774 |
22 Dec 2023 | 41.42 | 41.55 | 41.55 | 41.72 | 41.72 | 2 |
21 Dec 2023 | 41.47 | 41.60 | 41.25 | 41.47 | 41.47 | 4 |
20 Dec 2023 | 41.08 | 41.75 | 41.40 | 41.28 | 41.28 | 1,045 |
19 Dec 2023 | 41.15 | 41.15 | 41.02 | 41.08 | 41.08 | 1,271 |
18 Dec 2023 | 40.45 | 40.85 | 40.65 | 40.45 | 40.45 | 268 |
15 Dec 2023 | 40.45 | 40.90 | 40.35 | 40.80 | 40.80 | 929 |
14 Dec 2023 | 39.72 | 40.25 | 40.25 | 40.60 | 40.60 | 9 |
13 Dec 2023 | 39.22 | 39.80 | 39.60 | 39.67 | 39.67 | 955 |
12 Dec 2023 | 39.08 | 39.40 | 39.20 | 39.22 | 39.22 | 632 |
11 Dec 2023 | 39.38 | 39.40 | 39.15 | 39.22 | 39.22 | 217 |
08 Dec 2023 | 39.08 | 39.50 | 39.00 | 39.08 | 39.08 | 604 |
07 Dec 2023 | 39.63 | 39.60 | 39.05 | 39.63 | 39.63 | 4,063 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |