Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 44.40 | 44.40 | 44.37 | 44.37 | 44.37 | 5,912 |
02 May 2024 | 44.51 | 44.59 | 44.51 | 44.60 | 44.60 | 2,904 |
30 Apr 2024 | 44.40 | 44.44 | 44.36 | 44.52 | 44.52 | 5,245 |
29 Apr 2024 | 44.46 | 44.50 | 44.41 | 44.43 | 44.43 | 8,931 |
26 Apr 2024 | 44.32 | 44.49 | 44.32 | 44.58 | 44.58 | 27,970 |
25 Apr 2024 | 44.44 | 44.51 | 44.40 | 44.41 | 44.41 | 776 |
24 Apr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 90 |
23 Apr 2024 | 44.56 | 44.67 | 44.54 | 44.51 | 44.51 | 174 |
22 Apr 2024 | 44.62 | 44.72 | 44.62 | 44.72 | 44.72 | 5,333 |
19 Apr 2024 | 44.69 | 44.72 | 44.60 | 44.61 | 44.61 | 3,370 |
18 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.61 | 44.61 | 3,340 |
17 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.71 | 44.71 | 12 |
16 Apr 2024 | 44.70 | 44.72 | 44.69 | 44.74 | 44.74 | 4,747 |
15 Apr 2024 | 44.65 | 44.68 | 44.62 | 44.72 | 44.72 | 6,636 |
12 Apr 2024 | 44.55 | 44.72 | 44.54 | 44.74 | 44.74 | 184 |
11 Apr 2024 | 44.31 | 44.31 | 44.31 | 44.40 | 44.40 | 2,900 |
10 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
09 Apr 2024 | 43.94 | 43.94 | 43.86 | 43.96 | 43.96 | 42 |
08 Apr 2024 | 44.01 | 44.03 | 43.96 | 43.91 | 43.91 | 165 |
05 Apr 2024 | 44.06 | 44.19 | 44.06 | 44.06 | 44.06 | 533 |
04 Apr 2024 | 43.99 | 43.99 | 43.93 | 43.94 | 43.94 | 2,404 |
03 Apr 2024 | 44.32 | 44.32 | 44.11 | 44.05 | 44.05 | 4,835 |
02 Apr 2024 | 44.45 | 44.45 | 44.28 | 44.29 | 44.29 | 6,910 |
28 Mar 2024 | 44.28 | 44.28 | 44.24 | 44.22 | 44.22 | 93 |
27 Mar 2024 | 44.15 | 44.19 | 44.15 | 44.17 | 44.17 | 4,558 |
26 Mar 2024 | 44.05 | 44.10 | 43.99 | 44.10 | 44.10 | 4,340 |
25 Mar 2024 | 44.16 | 44.17 | 44.04 | 44.05 | 44.05 | 7,700 |
22 Mar 2024 | 44.12 | 44.13 | 44.10 | 44.19 | 44.19 | 1,074 |
21 Mar 2024 | 43.84 | 43.96 | 43.84 | 43.94 | 43.94 | 2,200 |
20 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.90 | 43.90 | 30 |
19 Mar 2024 | 43.88 | 43.90 | 43.88 | 43.87 | 43.87 | 445 |
18 Mar 2024 | 43.71 | 43.72 | 43.67 | 43.78 | 43.78 | 603 |
15 Mar 2024 | 43.79 | 43.79 | 43.72 | 43.73 | 43.73 | 2,670 |
14 Mar 2024 | 43.60 | 43.69 | 43.58 | 43.74 | 43.74 | 196 |
13 Mar 2024 | 43.66 | 43.66 | 43.60 | 43.58 | 43.58 | 55 |
12 Mar 2024 | 43.65 | 43.72 | 43.65 | 43.69 | 43.69 | 106 |
11 Mar 2024 | 43.67 | 43.74 | 43.66 | 43.70 | 43.70 | 2,965 |
08 Mar 2024 | 43.68 | 43.71 | 43.68 | 43.65 | 43.65 | 135 |
07 Mar 2024 | 43.83 | 43.83 | 43.77 | 43.66 | 43.66 | 185 |
06 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.76 | 43.76 | 9 |
05 Mar 2024 | 43.88 | 43.88 | 43.88 | 43.89 | 43.89 | 1 |
04 Mar 2024 | 43.92 | 43.92 | 43.92 | 43.87 | 43.87 | 181 |
01 Mar 2024 | 44.04 | 44.08 | 44.04 | 44.03 | 44.03 | 236 |
29 Feb 2024 | 43.86 | 43.94 | 43.86 | 44.06 | 44.06 | 103 |
28 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
27 Feb 2024 | 43.81 | 43.87 | 43.76 | 43.81 | 43.81 | 5,183 |
26 Feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
23 Feb 2024 | 43.88 | 43.94 | 43.88 | 43.94 | 43.94 | 3,498 |
22 Feb 2024 | 43.82 | 43.82 | 43.82 | 43.94 | 43.94 | 1,138 |
21 Feb 2024 | 44.10 | 44.10 | 44.10 | 43.99 | 43.99 | 5 |
20 Feb 2024 | 44.03 | 44.07 | 44.03 | 44.01 | 44.01 | 14 |
19 Feb 2024 | 44.12 | 44.15 | 44.10 | 44.17 | 44.17 | 781 |
16 Feb 2024 | 44.22 | 44.24 | 44.13 | 44.13 | 44.13 | 10,238 |
15 Feb 2024 | 44.37 | 44.37 | 44.26 | 44.25 | 44.25 | 234 |
14 Feb 2024 | 44.42 | 44.42 | 44.42 | 44.33 | 44.33 | 17 |
13 Feb 2024 | 44.28 | 44.28 | 44.21 | 44.37 | 44.37 | 379 |
12 Feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
09 Feb 2024 | 44.24 | 44.24 | 44.19 | 44.17 | 44.17 | 79 |
08 Feb 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 410 |
07 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.33 | 44.33 | 192 |
06 Feb 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
05 Feb 2024 | 44.19 | 44.32 | 44.19 | 44.38 | 44.38 | 11 |
02 Feb 2024 | 43.97 | 43.97 | 43.97 | 44.19 | 44.19 | 39 |
01 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
31 Jan 2024 | 45.06 | 45.06 | 44.88 | 44.97 | 44.97 | 3,248 |
30 Jan 2024 | 44.99 | 44.99 | 44.99 | 44.90 | 44.90 | 1 |
29 Jan 2024 | 45.01 | 45.10 | 44.94 | 45.04 | 45.04 | 361 |
26 Jan 2024 | 44.76 | 44.76 | 44.76 | 44.78 | 44.78 | 528 |
25 Jan 2024 | 44.65 | 44.90 | 44.63 | 44.92 | 44.92 | 5,934 |
24 Jan 2024 | 44.67 | 44.70 | 44.65 | 44.60 | 44.60 | 1,816 |
23 Jan 2024 | 44.72 | 44.83 | 44.72 | 44.85 | 44.85 | 545 |
22 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.65 | 44.65 | 32 |
19 Jan 2024 | 44.74 | 44.74 | 44.70 | 44.65 | 44.65 | 22 |
18 Jan 2024 | 44.70 | 44.70 | 44.68 | 44.76 | 44.76 | 1,517 |
17 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.80 | 44.80 | 966 |
16 Jan 2024 | 44.69 | 44.76 | 44.69 | 44.76 | 44.76 | 22 |
15 Jan 2024 | 44.58 | 44.58 | 44.58 | 44.53 | 44.53 | 21 |
12 Jan 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
11 Jan 2024 | 44.32 | 44.32 | 44.24 | 44.42 | 44.42 | 1,213 |
10 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
09 Jan 2024 | 44.35 | 44.35 | 44.35 | 44.44 | 44.44 | 66 |
08 Jan 2024 | 44.40 | 44.40 | 44.31 | 44.29 | 44.29 | 1,309 |
05 Jan 2024 | 44.44 | 44.46 | 44.44 | 44.31 | 44.31 | 115 |
04 Jan 2024 | 44.33 | 44.33 | 44.33 | 44.29 | 44.29 | 5 |
03 Jan 2024 | 44.45 | 44.47 | 44.45 | 44.49 | 44.49 | 21 |
02 Jan 2024 | 44.13 | 44.15 | 44.13 | 44.31 | 44.31 | 471 |
29 Dec 2023 | 43.95 | 43.95 | 43.95 | 43.97 | 43.97 | 292 |
28 Dec 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
27 Dec 2023 | 43.88 | 43.89 | 43.88 | 43.69 | 43.69 | 1,085 |
22 Dec 2023 | 44.13 | 44.13 | 44.03 | 44.06 | 44.06 | 1,041 |
21 Dec 2023 | 44.20 | 44.20 | 44.20 | 44.16 | 44.16 | 5 |
20 Dec 2023 | 44.31 | 44.31 | 44.22 | 44.17 | 44.17 | 317 |
19 Dec 2023 | 44.29 | 44.29 | 44.26 | 44.10 | 44.10 | 215 |
18 Dec 2023 | 44.36 | 44.40 | 44.36 | 44.31 | 44.31 | 841 |
15 Dec 2023 | 44.15 | 44.15 | 44.15 | 44.38 | 44.38 | 208 |
14 Dec 2023 | 44.49 | 44.49 | 44.39 | 44.08 | 44.08 | 70 |
13 Dec 2023 | 44.69 | 44.69 | 44.69 | 44.67 | 44.67 | 16 |
12 Dec 2023 | 44.62 | 44.70 | 44.59 | 44.61 | 44.61 | 504 |
11 Dec 2023 | 44.66 | 44.77 | 44.66 | 44.76 | 44.76 | 3,405 |
08 Dec 2023 | 44.85 | 44.85 | 44.85 | 44.76 | 44.76 | 4,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |