Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 44.20 | 44.40 | 44.10 | 44.20 | 44.20 | 4,289 |
25 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 440 |
24 Apr 2024 | 44.40 | 44.40 | 44.20 | 44.30 | 44.30 | 320 |
23 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 968 |
22 Apr 2024 | 44.20 | 44.30 | 44.10 | 44.30 | 44.30 | 604 |
19 Apr 2024 | 44.00 | 44.30 | 44.00 | 44.10 | 44.10 | 5,303 |
18 Apr 2024 | 44.30 | 44.30 | 44.00 | 44.10 | 44.10 | 203 |
17 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 439 |
16 Apr 2024 | 44.10 | 44.20 | 44.00 | 44.00 | 44.00 | 3,748 |
15 Apr 2024 | 44.10 | 44.20 | 44.00 | 44.00 | 44.00 | 1,486 |
12 Apr 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 439 |
11 Apr 2024 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | 559 |
10 Apr 2024 | 44.00 | 44.20 | 44.00 | 44.10 | 44.10 | 2,620 |
09 Apr 2024 | 44.10 | 44.10 | 43.90 | 43.90 | 43.90 | 1,528 |
08 Apr 2024 | 44.10 | 44.10 | 43.90 | 44.00 | 44.00 | 372 |
05 Apr 2024 | 43.90 | 44.10 | 43.90 | 43.90 | 43.90 | 8,831 |
04 Apr 2024 | 44.00 | 44.10 | 43.80 | 43.90 | 43.90 | 2,119 |
03 Apr 2024 | 44.00 | 44.10 | 43.90 | 44.00 | 44.00 | 3,773 |
02 Apr 2024 | 43.80 | 44.10 | 43.80 | 44.10 | 44.10 | 600 |
28 Mar 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 2,144 |
27 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 5,997 |
26 Mar 2024 | 44.10 | 44.10 | 43.80 | 43.90 | 43.90 | 981 |
25 Mar 2024 | 44.10 | 44.10 | 43.80 | 44.00 | 44.00 | 1,491 |
22 Mar 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 43.90 | 817 |
21 Mar 2024 | 43.80 | 44.10 | 43.80 | 44.00 | 44.00 | 1,780 |
20 Mar 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 2,223 |
19 Mar 2024 | 44.00 | 44.20 | 43.70 | 44.10 | 44.10 | 11,105 |
18 Mar 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | 3,672 |
15 Mar 2024 | 43.70 | 43.90 | 43.70 | 43.90 | 43.90 | 6,019 |
14 Mar 2024 | 43.90 | 43.90 | 43.60 | 43.80 | 43.80 | 4,021 |
13 Mar 2024 | 43.90 | 43.90 | 43.80 | 43.90 | 43.90 | 9,086 |
12 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 2,395 |
11 Mar 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | 6,668 |
08 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 328 |
07 Mar 2024 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 2,646 |
06 Mar 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 2,597 |
05 Mar 2024 | 44.20 | 44.20 | 44.00 | 44.10 | 44.10 | 2,311 |
04 Mar 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 44.10 | 2,508 |
01 Mar 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | 7,068 |
29 Feb 2024 | 44.00 | 44.10 | 43.90 | 44.00 | 44.00 | 3,003 |
28 Feb 2024 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | 9,133 |
27 Feb 2024 | 44.00 | 44.30 | 44.00 | 44.00 | 44.00 | 393 |
26 Feb 2024 | 44.20 | 44.30 | 44.20 | 44.20 | 44.20 | 886 |
23 Feb 2024 | 43.90 | 44.20 | 43.90 | 44.20 | 44.20 | 3,342 |
22 Feb 2024 | 43.90 | 44.20 | 43.90 | 44.10 | 44.10 | 3,104 |
21 Feb 2024 | 44.10 | 44.20 | 43.90 | 44.10 | 44.10 | 517 |
20 Feb 2024 | 44.00 | 44.20 | 43.90 | 44.10 | 44.10 | 3,374 |
19 Feb 2024 | 44.20 | 44.20 | 43.90 | 44.20 | 44.20 | 2,869 |
16 Feb 2024 | 44.10 | 44.20 | 44.00 | 44.20 | 44.20 | 1,102 |
15 Feb 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 109 |
14 Feb 2024 | 44.10 | 44.10 | 43.90 | 44.10 | 44.10 | 361 |
13 Feb 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 44.10 | 1,055 |
12 Feb 2024 | 43.90 | 44.00 | 43.90 | 43.90 | 43.90 | 565 |
09 Feb 2024 | 44.00 | 44.10 | 43.90 | 43.90 | 43.90 | 1,582 |
08 Feb 2024 | 43.80 | 44.10 | 43.70 | 44.00 | 44.00 | 18,680 |
07 Feb 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 43.80 | 166 |
06 Feb 2024 | 43.80 | 43.90 | 43.80 | 43.80 | 43.80 | 239 |
05 Feb 2024 | 43.80 | 43.90 | 43.70 | 43.90 | 43.90 | 923 |
02 Feb 2024 | 43.70 | 43.90 | 43.60 | 43.80 | 43.80 | 3,791 |
01 Feb 2024 | 43.90 | 43.90 | 43.60 | 43.70 | 43.70 | 1,400 |
31 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 43.80 | 3,171 |
30 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 43.80 | 1,974 |
29 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 43.70 | 1,720 |
26 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 22 |
25 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 43.80 | 4,629 |
24 Jan 2024 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | 636 |
23 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.80 | 43.80 | 356 |
22 Jan 2024 | 43.70 | 43.80 | 43.60 | 43.70 | 43.70 | 4,352 |
19 Jan 2024 | 43.80 | 43.80 | 43.70 | 43.80 | 43.80 | 1,817 |
18 Jan 2024 | 43.90 | 43.90 | 43.70 | 43.80 | 43.80 | 1,742 |
17 Jan 2024 | 43.80 | 43.80 | 43.70 | 43.80 | 43.80 | 13,593 |
16 Jan 2024 | 43.80 | 43.90 | 43.60 | 43.70 | 43.70 | 1,957 |
15 Jan 2024 | 43.90 | 43.90 | 43.70 | 43.80 | 43.80 | 3,824 |
12 Jan 2024 | 43.70 | 43.90 | 43.70 | 43.70 | 43.70 | 2,167 |
11 Jan 2024 | 43.70 | 43.80 | 43.70 | 43.70 | 43.70 | 3,200 |
10 Jan 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 43.70 | 351 |
09 Jan 2024 | 43.60 | 43.70 | 43.60 | 43.60 | 43.60 | 541 |
08 Jan 2024 | 43.60 | 43.70 | 43.60 | 43.70 | 43.70 | 595 |
05 Jan 2024 | 43.50 | 43.80 | 43.40 | 43.70 | 43.70 | 3,134 |
04 Jan 2024 | 43.40 | 43.50 | 43.40 | 43.50 | 43.50 | 9,342 |
03 Jan 2024 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | 2,421 |
02 Jan 2024 | 43.60 | 43.70 | 43.30 | 43.50 | 43.50 | 14,480 |
29 Dec 2023 | 43.60 | 43.70 | 43.50 | 43.70 | 43.70 | 5,033 |
28 Dec 2023 | 43.50 | 43.70 | 43.50 | 43.60 | 43.60 | 3,593 |
27 Dec 2023 | 43.40 | 43.60 | 43.40 | 43.50 | 43.50 | 3,966 |
22 Dec 2023 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 2,032 |
21 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2,576 |
20 Dec 2023 | 43.40 | 43.50 | 43.40 | 43.50 | 43.50 | 1,080 |
19 Dec 2023 | 43.40 | 43.50 | 43.30 | 43.40 | 43.40 | 870 |
18 Dec 2023 | 43.50 | 43.50 | 43.40 | 43.50 | 43.50 | 632 |
15 Dec 2023 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | 4,512 |
14 Dec 2023 | 43.50 | 43.50 | 43.40 | 43.40 | 43.40 | 1,445 |
13 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 7 |
12 Dec 2023 | 43.40 | 43.50 | 43.40 | 43.50 | 43.50 | 827 |
11 Dec 2023 | 43.50 | 43.50 | 43.40 | 43.50 | 43.50 | 455 |
08 Dec 2023 | 43.50 | 43.60 | 43.40 | 43.60 | 43.60 | 556 |
07 Dec 2023 | 43.10 | 43.60 | 43.10 | 43.50 | 43.50 | 2,926 |
06 Dec 2023 | 43.10 | 43.40 | 43.10 | 43.30 | 43.30 | 6,184 |
05 Dec 2023 | 43.40 | 43.50 | 43.30 | 43.40 | 43.40 | 1,264 |
04 Dec 2023 | 43.40 | 43.70 | 43.20 | 43.40 | 43.40 | 3,565 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |