Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 42.6920 | 42.8197 | 42.6797 | 42.6843 | 42.6843 | - |
03 May 2024 | 42.0108 | 42.0108 | 41.9934 | 42.0108 | 42.0108 | - |
02 May 2024 | 41.9479 | 42.0108 | 41.9479 | 41.9479 | 41.9479 | - |
01 May 2024 | 42.0876 | 42.0876 | 41.9479 | 42.0876 | 42.0876 | - |
30 Apr 2024 | 42.2140 | 42.2140 | 42.0876 | 42.2140 | 42.2140 | - |
29 Apr 2024 | 42.1806 | 42.2140 | 42.1806 | 42.1806 | 42.1806 | - |
26 Apr 2024 | 42.2085 | 42.2085 | 42.1806 | 42.2085 | 42.2085 | - |
25 Apr 2024 | 41.9573 | 42.2085 | 41.9573 | 41.9573 | 41.9573 | - |
24 Apr 2024 | 41.8796 | 41.9573 | 41.8796 | 41.8796 | 41.8796 | - |
23 Apr 2024 | 42.0472 | 42.0472 | 41.8796 | 42.0472 | 42.0472 | - |
22 Apr 2024 | 42.0913 | 42.0913 | 42.0472 | 42.0913 | 42.0913 | - |
19 Apr 2024 | 42.0247 | 42.0913 | 42.0247 | 42.0247 | 42.0247 | - |
18 Apr 2024 | 41.7690 | 42.0247 | 41.7690 | 41.7690 | 41.7690 | - |
17 Apr 2024 | 41.7548 | 41.7690 | 41.7548 | 41.7548 | 41.7548 | - |
16 Apr 2024 | 41.8808 | 41.8808 | 41.7548 | 41.8808 | 41.8808 | - |
15 Apr 2024 | 41.6902 | 41.8808 | 41.6902 | 41.6902 | 41.6902 | - |
12 Apr 2024 | 41.7720 | 41.7720 | 41.6902 | 41.7720 | 41.7720 | - |
11 Apr 2024 | 42.0807 | 42.0807 | 41.7720 | 41.9984 | 41.9984 | - |
10 Apr 2024 | 41.9984 | 41.9984 | 41.9984 | 41.9984 | 41.9984 | - |
09 Apr 2024 | 41.9360 | 41.9984 | 41.9360 | 41.9360 | 41.9360 | - |
08 Apr 2024 | 41.7763 | 41.9360 | 41.7763 | 41.7763 | 41.7763 | - |
05 Apr 2024 | 42.0620 | 42.0620 | 41.7763 | 42.0620 | 42.0620 | - |
04 Apr 2024 | 41.8896 | 42.0620 | 41.8896 | 41.8896 | 41.8896 | - |
03 Apr 2024 | 41.9595 | 41.9595 | 41.8896 | 41.9595 | 41.9595 | - |
02 Apr 2024 | 41.9595 | 41.9595 | 41.9595 | 42.0134 | 42.0134 | - |
01 Apr 2024 | 42.0134 | 42.0134 | 42.0134 | 42.0134 | 42.0134 | - |
29 Mar 2024 | 42.0134 | 42.0134 | 42.0134 | 42.0134 | 42.0134 | - |
28 Mar 2024 | 42.1990 | 42.1990 | 42.0134 | 42.1990 | 42.1990 | - |
27 Mar 2024 | 42.2780 | 42.2780 | 42.1990 | 42.2780 | 42.2780 | - |
26 Mar 2024 | 42.2449 | 42.2780 | 42.2449 | 42.2449 | 42.2449 | - |
25 Mar 2024 | 41.9009 | 42.2449 | 41.9009 | 41.9009 | 41.9009 | - |
22 Mar 2024 | 42.1274 | 42.1274 | 41.9009 | 42.1274 | 42.1274 | - |
21 Mar 2024 | 42.1440 | 42.1440 | 42.1274 | 42.1440 | 42.1440 | - |
20 Mar 2024 | 42.1840 | 42.1840 | 42.1440 | 42.1840 | 42.1840 | - |
19 Mar 2024 | 42.2145 | 42.2145 | 42.1840 | 42.2145 | 42.2145 | - |
18 Mar 2024 | 41.9610 | 42.2145 | 41.9610 | 41.9610 | 41.9610 | - |
15 Mar 2024 | 42.0278 | 42.0278 | 41.9610 | 42.0278 | 42.0278 | - |
14 Mar 2024 | 42.1186 | 42.1186 | 42.0278 | 42.1186 | 42.1186 | - |
13 Mar 2024 | 41.7986 | 42.1186 | 41.7986 | 41.7986 | 41.7986 | - |
12 Mar 2024 | 41.7131 | 41.7986 | 41.7131 | 41.7131 | 41.7131 | - |
11 Mar 2024 | 41.4910 | 41.7131 | 41.4910 | 41.4910 | 41.4910 | - |
08 Mar 2024 | 41.1928 | 41.4910 | 41.1928 | 41.1928 | 41.1928 | - |
07 Mar 2024 | 41.2838 | 41.2838 | 41.1928 | 41.2838 | 41.2838 | - |
06 Mar 2024 | 41.3670 | 41.3670 | 41.2838 | 41.3670 | 41.3670 | - |
05 Mar 2024 | 41.2810 | 41.3670 | 41.2810 | 41.2810 | 41.2810 | - |
04 Mar 2024 | 40.9912 | 41.2810 | 40.9912 | 40.9912 | 40.9912 | - |
01 Mar 2024 | 40.8960 | 40.9912 | 40.8960 | 40.8960 | 40.8960 | - |
29 Feb 2024 | 40.9661 | 40.9661 | 40.8960 | 40.9661 | 40.9661 | - |
28 Feb 2024 | 41.2652 | 41.2652 | 40.9661 | 41.2652 | 41.2652 | - |
27 Feb 2024 | 41.3767 | 41.3767 | 41.2652 | 41.3767 | 41.3767 | - |
26 Feb 2024 | 41.1413 | 41.3767 | 41.1413 | 41.1413 | 41.1413 | - |
23 Feb 2024 | 41.4678 | 41.4678 | 41.1413 | 41.4678 | 41.4678 | - |
22 Feb 2024 | 41.4204 | 41.4678 | 41.4204 | 41.4204 | 41.4204 | - |
21 Feb 2024 | 41.2536 | 41.4204 | 41.2536 | 41.2536 | 41.2536 | - |
20 Feb 2024 | 40.9771 | 41.2536 | 40.9771 | 40.9771 | 40.9771 | - |
19 Feb 2024 | 40.7290 | 40.9771 | 40.7290 | 40.7290 | 40.7290 | - |
16 Feb 2024 | 40.3957 | 40.7290 | 40.3957 | 40.3957 | 40.3957 | - |
15 Feb 2024 | 40.5733 | 40.5733 | 40.3957 | 40.5733 | 40.5733 | - |
14 Feb 2024 | 40.8095 | 40.8095 | 40.5733 | 40.8095 | 40.8095 | - |
13 Feb 2024 | 40.5866 | 40.8095 | 40.5866 | 40.5866 | 40.5866 | - |
12 Feb 2024 | 40.2587 | 40.5866 | 40.2587 | 40.2587 | 40.2587 | - |
09 Feb 2024 | 40.1050 | 40.2587 | 40.1050 | 40.1050 | 40.1050 | - |
08 Feb 2024 | 40.1934 | 40.1934 | 40.1050 | 40.1934 | 40.1934 | - |
07 Feb 2024 | 40.1014 | 40.1934 | 40.1014 | 40.1014 | 40.1014 | - |
06 Feb 2024 | 40.0904 | 40.1014 | 40.0904 | 40.0904 | 40.0904 | - |
05 Feb 2024 | 40.5304 | 40.5304 | 40.0904 | 40.5304 | 40.5304 | - |
02 Feb 2024 | 40.3504 | 40.5304 | 40.3504 | 40.3504 | 40.3504 | - |
01 Feb 2024 | 40.3900 | 40.3900 | 40.3504 | 40.3900 | 40.3900 | - |
31 Jan 2024 | 40.7091 | 40.7091 | 40.3900 | 40.7091 | 40.7091 | - |
30 Jan 2024 | 40.7133 | 40.7133 | 40.7091 | 40.7133 | 40.7133 | - |
29 Jan 2024 | 40.8443 | 40.8443 | 40.7133 | 40.8443 | 40.8443 | - |
26 Jan 2024 | 40.6857 | 40.8443 | 40.6857 | 40.6857 | 40.6857 | - |
25 Jan 2024 | 40.5100 | 40.6857 | 40.5100 | 40.5100 | 40.5100 | - |
24 Jan 2024 | 40.4256 | 40.5100 | 40.4256 | 40.4256 | 40.4256 | - |
23 Jan 2024 | 40.4500 | 40.4500 | 40.4256 | 40.4500 | 40.4500 | - |
22 Jan 2024 | 40.5485 | 40.5485 | 40.4500 | 40.5485 | 40.5485 | - |
19 Jan 2024 | 40.7169 | 40.7169 | 40.5485 | 40.7169 | 40.7169 | - |
18 Jan 2024 | 40.8966 | 40.8966 | 40.7169 | 40.8966 | 40.8966 | - |
17 Jan 2024 | 41.0106 | 41.0106 | 40.8966 | 41.0106 | 41.0106 | - |
16 Jan 2024 | 41.2318 | 41.2318 | 41.0106 | 41.2318 | 41.2318 | - |
15 Jan 2024 | 41.1467 | 41.2318 | 41.1467 | 41.1467 | 41.1467 | - |
12 Jan 2024 | 41.2923 | 41.2923 | 41.1467 | 41.2923 | 41.2923 | - |
11 Jan 2024 | 41.5132 | 41.5132 | 41.2923 | 41.5132 | 41.5132 | - |
10 Jan 2024 | 41.4100 | 41.5132 | 41.4100 | 41.4100 | 41.4100 | - |
09 Jan 2024 | 41.5380 | 41.5380 | 41.4100 | 41.5380 | 41.5380 | - |
08 Jan 2024 | 41.2714 | 41.5380 | 41.2714 | 41.2714 | 41.2714 | - |
05 Jan 2024 | 41.3404 | 41.3404 | 41.2714 | 41.3404 | 41.3404 | - |
04 Jan 2024 | 41.3238 | 41.3404 | 41.3238 | 41.3238 | 41.3238 | - |
03 Jan 2024 | 41.5347 | 41.5347 | 41.3238 | 41.5347 | 41.5347 | - |
02 Jan 2024 | 41.5347 | 41.5347 | 41.5347 | 41.8154 | 41.8154 | - |
01 Jan 2024 | 41.8154 | 41.8154 | 41.8154 | 41.8154 | 41.8154 | - |
29 Dec 2023 | 42.0288 | 42.0288 | 41.8154 | 42.0288 | 42.0288 | - |
28 Dec 2023 | 41.4936 | 42.0288 | 41.4936 | 41.4936 | 41.4936 | - |
27 Dec 2023 | 41.4936 | 41.4936 | 41.4936 | 41.0340 | 41.0340 | - |
26 Dec 2023 | 41.0340 | 41.0340 | 41.0340 | 41.0340 | 41.0340 | - |
25 Dec 2023 | 41.0340 | 41.0340 | 41.0340 | 41.0340 | 41.0340 | - |
22 Dec 2023 | 40.9950 | 41.0340 | 40.9950 | 40.9950 | 40.9950 | - |
21 Dec 2023 | 40.8494 | 40.9950 | 40.8494 | 40.8494 | 40.8494 | - |
20 Dec 2023 | 40.5512 | 40.8494 | 40.5512 | 40.5512 | 40.5512 | - |
19 Dec 2023 | 40.3078 | 40.5512 | 40.3078 | 40.3078 | 40.3078 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |