Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 2 |
16 May 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
15 May 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
14 May 2024 | 45.76 | 45.81 | 45.76 | 45.81 | 45.81 | 580 |
13 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 215 |
10 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
08 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
07 May 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 67 |
06 May 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
03 May 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 56 |
02 May 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 3 |
30 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
29 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
26 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
25 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
24 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
23 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
22 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 60 |
19 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
18 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
17 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
16 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 116 |
15 Apr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 50 |
12 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
11 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
10 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
09 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 450 |
08 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
05 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
04 Apr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
03 Apr 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 226 |
02 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 7 |
28 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
27 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 222 |
26 Mar 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
25 Mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
22 Mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
21 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
20 Mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
19 Mar 2024 | 42.95 | 43.00 | 42.95 | 43.00 | 43.00 | 340 |
18 Mar 2024 | 42.99 | 43.05 | 42.99 | 43.05 | 43.05 | 13,595 |
15 Mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 100 |
14 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
13 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 25 |
12 Mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
11 Mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
08 Mar 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
07 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
06 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
05 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
04 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 50 |
01 Mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 3 |
29 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
28 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
27 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
26 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
23 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
22 Feb 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
21 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
20 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
19 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
16 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
15 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
14 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
13 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
12 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 150 |
09 Feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 130 |
08 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
07 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
06 Feb 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
05 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
02 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
01 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
31 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
30 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
29 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
26 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
25 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
24 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
23 Jan 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
22 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
19 Jan 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 127 |
18 Jan 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
17 Jan 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
16 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
15 Jan 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
12 Jan 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
11 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
10 Jan 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
09 Jan 2024 | 38.83 | 38.83 | 38.80 | 38.80 | 38.80 | 427 |
08 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
05 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
04 Jan 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
03 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 4 |
29 Dec 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 6,093 |
28 Dec 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
27 Dec 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
22 Dec 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 10 |
21 Dec 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
20 Dec 2023 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |