Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 42.57 | 42.62 | 42.51 | 42.59 | 42.59 | 680 |
08 May 2024 | 42.62 | 42.71 | 42.62 | 42.60 | 42.60 | 182 |
07 May 2024 | 42.50 | 42.59 | 42.50 | 42.61 | 42.61 | 2,883 |
03 May 2024 | 42.23 | 42.40 | 42.23 | 42.43 | 42.43 | 128 |
02 May 2024 | 42.15 | 42.15 | 42.15 | 42.19 | 42.19 | 19 |
01 May 2024 | 42.15 | 42.15 | 42.00 | 42.07 | 42.07 | 56 |
30 Apr 2024 | 42.15 | 42.15 | 42.09 | 41.97 | 41.97 | 6,334 |
29 Apr 2024 | 42.19 | 42.19 | 42.15 | 42.12 | 42.12 | 5,428 |
26 Apr 2024 | 42.17 | 42.19 | 42.17 | 42.19 | 42.19 | 127 |
25 Apr 2024 | 42.16 | 42.16 | 42.02 | 42.09 | 42.09 | 5,291 |
24 Apr 2024 | 42.40 | 42.40 | 42.24 | 42.26 | 42.26 | 5,241 |
23 Apr 2024 | 42.61 | 42.61 | 42.60 | 42.46 | 42.46 | 1,193 |
22 Apr 2024 | 42.48 | 42.62 | 42.48 | 42.58 | 42.58 | 41 |
19 Apr 2024 | 42.22 | 42.22 | 42.10 | 42.29 | 42.29 | 3,303 |
18 Apr 2024 | 42.26 | 42.26 | 42.12 | 42.14 | 42.14 | 184 |
17 Apr 2024 | 42.08 | 42.13 | 42.07 | 42.08 | 42.08 | 168 |
16 Apr 2024 | 42.08 | 42.08 | 42.01 | 42.04 | 42.04 | 167 |
15 Apr 2024 | 42.22 | 42.26 | 42.17 | 42.15 | 42.15 | 388 |
12 Apr 2024 | 42.26 | 42.40 | 42.26 | 42.36 | 42.36 | 816 |
11 Apr 2024 | 42.19 | 42.28 | 42.19 | 42.23 | 42.23 | 486 |
10 Apr 2024 | 42.53 | 42.53 | 42.34 | 42.37 | 42.37 | 3,798 |
09 Apr 2024 | 42.49 | 42.54 | 42.48 | 42.53 | 42.53 | 1,018 |
08 Apr 2024 | 42.44 | 42.54 | 42.44 | 42.50 | 42.50 | 398 |
05 Apr 2024 | 42.57 | 42.58 | 42.53 | 42.57 | 42.57 | 2,491 |
04 Apr 2024 | 42.50 | 42.65 | 42.50 | 42.62 | 42.62 | 2,592 |
03 Apr 2024 | 42.34 | 42.49 | 42.34 | 42.49 | 42.49 | 16,912 |
02 Apr 2024 | 42.44 | 42.44 | 42.37 | 42.38 | 42.38 | 1,366 |
28 Mar 2024 | 42.27 | 42.44 | 42.27 | 42.41 | 42.41 | 601 |
27 Mar 2024 | 42.47 | 42.51 | 42.45 | 42.48 | 42.48 | 910 |
26 Mar 2024 | 42.40 | 42.44 | 42.39 | 42.39 | 42.39 | 224 |
25 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.33 | 42.33 | 1,009 |
22 Mar 2024 | 42.49 | 42.52 | 42.43 | 42.46 | 42.46 | 944 |
21 Mar 2024 | 42.20 | 42.31 | 42.20 | 42.35 | 42.35 | 1,407 |
20 Mar 2024 | 42.07 | 42.07 | 42.01 | 42.04 | 42.04 | 507 |
19 Mar 2024 | 42.09 | 42.13 | 42.09 | 42.04 | 42.04 | 484 |
18 Mar 2024 | 42.07 | 42.11 | 42.07 | 42.04 | 42.04 | 188 |
15 Mar 2024 | 42.05 | 42.05 | 42.03 | 42.07 | 42.07 | 291 |
14 Mar 2024 | 42.13 | 42.15 | 42.13 | 42.09 | 42.09 | 168 |
13 Mar 2024 | 42.24 | 42.27 | 42.19 | 42.24 | 42.24 | 565 |
12 Mar 2024 | 42.22 | 42.26 | 42.17 | 42.19 | 42.19 | 544 |
11 Mar 2024 | 42.09 | 42.13 | 42.09 | 42.13 | 42.13 | 317 |
08 Mar 2024 | 42.14 | 42.14 | 42.04 | 42.08 | 42.08 | 416 |
07 Mar 2024 | 42.07 | 42.17 | 42.07 | 42.15 | 42.15 | 5,523 |
06 Mar 2024 | 42.01 | 42.11 | 41.97 | 42.06 | 42.06 | 1,964 |
05 Mar 2024 | 42.02 | 42.06 | 42.02 | 42.00 | 42.00 | 2,908 |
04 Mar 2024 | 42.01 | 42.01 | 41.93 | 41.95 | 41.95 | 20,092 |
01 Mar 2024 | 41.87 | 41.95 | 41.87 | 41.99 | 41.99 | 931 |
29 Feb 2024 | 41.79 | 41.96 | 41.75 | 41.92 | 41.92 | 25 |
28 Feb 2024 | 41.85 | 41.90 | 41.85 | 41.85 | 41.85 | 613 |
27 Feb 2024 | 41.93 | 41.99 | 41.93 | 41.85 | 41.85 | 9 |
26 Feb 2024 | 42.03 | 42.03 | 42.02 | 41.96 | 41.96 | 177 |
23 Feb 2024 | 41.85 | 41.92 | 41.85 | 41.97 | 41.97 | 1,179 |
22 Feb 2024 | 41.97 | 42.02 | 41.97 | 41.94 | 41.94 | 56,260 |
21 Feb 2024 | 41.96 | 42.00 | 41.96 | 41.93 | 41.93 | 978 |
20 Feb 2024 | 42.01 | 42.01 | 41.90 | 41.96 | 41.96 | 375 |
19 Feb 2024 | 41.88 | 41.88 | 41.86 | 41.90 | 41.90 | 707 |
16 Feb 2024 | 41.93 | 41.93 | 41.85 | 41.88 | 41.88 | 577 |
15 Feb 2024 | 42.03 | 42.03 | 42.03 | 41.94 | 41.94 | 114,340 |
14 Feb 2024 | 41.79 | 41.79 | 41.79 | 41.89 | 41.89 | 67 |
13 Feb 2024 | 41.76 | 41.76 | 41.59 | 41.61 | 41.61 | 1,212 |
12 Feb 2024 | 41.80 | 41.82 | 41.80 | 41.80 | 41.80 | 575 |
09 Feb 2024 | 41.83 | 41.83 | 41.82 | 41.75 | 41.75 | 329 |
08 Feb 2024 | 41.86 | 41.91 | 41.85 | 41.78 | 41.78 | 5,069 |
07 Feb 2024 | 41.85 | 41.87 | 41.84 | 41.83 | 41.83 | 1,543 |
06 Feb 2024 | 42.01 | 42.01 | 41.91 | 41.94 | 41.94 | 27 |
05 Feb 2024 | 41.93 | 42.06 | 41.93 | 42.01 | 42.01 | 12 |
02 Feb 2024 | 42.17 | 42.17 | 42.01 | 42.02 | 42.02 | 96 |
01 Feb 2024 | 42.10 | 42.26 | 42.04 | 42.17 | 42.17 | 1,600 |
31 Jan 2024 | 42.10 | 42.14 | 42.10 | 42.13 | 42.13 | 6,588 |
30 Jan 2024 | 42.12 | 42.15 | 42.12 | 42.12 | 42.12 | 285 |
29 Jan 2024 | 42.02 | 42.04 | 41.99 | 42.02 | 42.02 | 686 |
26 Jan 2024 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | 417 |
25 Jan 2024 | 41.84 | 41.92 | 41.84 | 41.94 | 41.94 | 308 |
24 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
23 Jan 2024 | 41.99 | 41.99 | 41.90 | 41.85 | 41.85 | 2,293 |
22 Jan 2024 | 42.01 | 42.03 | 41.98 | 41.96 | 41.96 | 754 |
19 Jan 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
18 Jan 2024 | 41.97 | 41.97 | 41.97 | 41.85 | 41.85 | 1 |
17 Jan 2024 | 41.97 | 41.99 | 41.97 | 41.85 | 41.85 | 30,100 |
16 Jan 2024 | 42.28 | 42.28 | 42.15 | 42.14 | 42.14 | 98 |
15 Jan 2024 | 42.21 | 42.27 | 42.20 | 42.17 | 42.17 | 40,319 |
12 Jan 2024 | 42.24 | 42.26 | 42.23 | 42.28 | 42.28 | 30,168 |
11 Jan 2024 | 42.22 | 42.22 | 42.15 | 42.18 | 42.18 | 866 |
10 Jan 2024 | 42.20 | 42.20 | 42.17 | 42.14 | 42.14 | 6,872 |
09 Jan 2024 | 42.08 | 42.10 | 42.08 | 42.10 | 42.10 | 24,231 |
08 Jan 2024 | 42.12 | 42.16 | 42.12 | 42.17 | 42.17 | 4,124 |
05 Jan 2024 | 42.14 | 42.14 | 42.10 | 42.12 | 42.12 | 52 |
04 Jan 2024 | 42.32 | 42.32 | 42.32 | 42.35 | 42.35 | 1 |
03 Jan 2024 | 42.63 | 42.67 | 42.47 | 42.47 | 42.47 | 9,885 |
02 Jan 2024 | 42.69 | 42.87 | 42.69 | 42.81 | 42.81 | 8,454 |
29 Dec 2023 | 43.06 | 43.06 | 43.04 | 43.03 | 43.03 | 35 |
28 Dec 2023 | 43.13 | 43.13 | 43.09 | 43.09 | 43.09 | 494 |
27 Dec 2023 | 42.96 | 43.15 | 42.96 | 43.08 | 43.08 | 678 |
22 Dec 2023 | 42.90 | 42.90 | 42.90 | 42.89 | 42.89 | 1 |
21 Dec 2023 | 42.83 | 42.94 | 42.80 | 42.95 | 42.95 | 775 |
20 Dec 2023 | 42.79 | 42.79 | 42.73 | 42.75 | 42.75 | 80 |
19 Dec 2023 | 42.40 | 42.45 | 42.40 | 42.40 | 42.40 | 1,959 |
18 Dec 2023 | 42.49 | 42.49 | 42.43 | 42.45 | 42.45 | 1,015 |
15 Dec 2023 | 42.24 | 42.24 | 42.24 | 42.35 | 42.35 | 16 |
14 Dec 2023 | 42.35 | 42.35 | 42.35 | 42.27 | 42.27 | 130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |