Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 44.62 | 44.62 | 44.46 | 44.46 | 44.46 | 3,055 |
20 May 2024 | 44.70 | 44.70 | 44.68 | 44.70 | 44.70 | 9,685 |
17 May 2024 | 44.38 | 44.54 | 44.38 | 44.54 | 44.54 | 3,768 |
16 May 2024 | 44.62 | 44.62 | 44.57 | 44.58 | 44.58 | 705 |
15 May 2024 | 44.29 | 44.47 | 44.29 | 44.64 | 44.64 | 3,485 |
14 May 2024 | 44.12 | 44.13 | 44.12 | 44.17 | 44.17 | 72 |
13 May 2024 | 43.93 | 44.04 | 43.93 | 43.97 | 43.97 | 1,449 |
10 May 2024 | 43.86 | 43.98 | 43.86 | 43.92 | 43.92 | 4,021 |
09 May 2024 | 43.37 | 43.64 | 43.33 | 43.60 | 43.60 | 10,182 |
08 May 2024 | 43.28 | 43.33 | 43.24 | 43.29 | 43.29 | 3,370 |
07 May 2024 | 42.91 | 43.28 | 42.91 | 43.24 | 43.24 | 3,518 |
03 May 2024 | 42.22 | 42.74 | 42.22 | 42.48 | 42.48 | 7,597 |
02 May 2024 | 41.96 | 42.08 | 41.96 | 42.00 | 42.00 | 812 |
01 May 2024 | 41.94 | 41.94 | 41.69 | 41.77 | 41.77 | 1,862 |
30 Apr 2024 | 42.37 | 42.44 | 42.10 | 42.03 | 42.03 | 10,149 |
29 Apr 2024 | 42.53 | 42.53 | 42.35 | 42.45 | 42.45 | 275 |
26 Apr 2024 | 42.28 | 42.28 | 42.24 | 42.24 | 42.24 | 964 |
25 Apr 2024 | 42.17 | 42.17 | 41.63 | 41.88 | 41.88 | 3,869 |
24 Apr 2024 | 42.30 | 42.30 | 42.17 | 42.03 | 42.03 | 1,516 |
23 Apr 2024 | 41.91 | 41.96 | 41.89 | 42.26 | 42.26 | 303 |
22 Apr 2024 | 41.48 | 41.60 | 41.48 | 41.56 | 41.56 | 596 |
19 Apr 2024 | 41.18 | 41.20 | 40.96 | 41.33 | 41.33 | 329 |
18 Apr 2024 | 41.36 | 41.36 | 41.19 | 41.38 | 41.38 | 2,664 |
17 Apr 2024 | 41.42 | 41.42 | 41.26 | 41.19 | 41.19 | 3,749 |
16 Apr 2024 | 41.17 | 41.17 | 41.05 | 41.08 | 41.08 | 6,492 |
15 Apr 2024 | 41.81 | 41.99 | 41.76 | 41.74 | 41.74 | 1,894 |
12 Apr 2024 | 42.24 | 42.24 | 41.70 | 41.70 | 41.70 | 14,973 |
11 Apr 2024 | 41.99 | 41.99 | 41.87 | 41.87 | 41.87 | 395 |
10 Apr 2024 | 42.89 | 42.99 | 41.98 | 42.18 | 42.18 | 8,283 |
09 Apr 2024 | 42.76 | 42.90 | 42.50 | 42.53 | 42.53 | 15,965 |
08 Apr 2024 | 42.48 | 42.76 | 42.48 | 42.81 | 42.81 | 866 |
05 Apr 2024 | 42.46 | 42.47 | 42.28 | 42.48 | 42.48 | 16,175 |
04 Apr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
03 Apr 2024 | 42.41 | 42.45 | 42.41 | 42.79 | 42.79 | 206 |
02 Apr 2024 | 42.83 | 42.87 | 42.41 | 42.42 | 42.42 | 4,402 |
28 Mar 2024 | 42.78 | 42.96 | 42.78 | 42.91 | 42.91 | 90,661 |
27 Mar 2024 | 42.77 | 42.85 | 42.76 | 42.82 | 42.82 | 3,546 |
26 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2,432 |
25 Mar 2024 | 42.54 | 42.72 | 42.54 | 42.72 | 42.72 | 2 |
22 Mar 2024 | 42.60 | 42.69 | 42.53 | 42.62 | 42.62 | 737 |
21 Mar 2024 | 42.94 | 42.94 | 42.76 | 42.76 | 42.76 | 824 |
20 Mar 2024 | 42.27 | 42.36 | 42.20 | 42.35 | 42.35 | 16,840 |
19 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.35 | 42.35 | 47 |
18 Mar 2024 | 42.60 | 42.60 | 42.31 | 42.31 | 42.31 | 4,803 |
15 Mar 2024 | 42.60 | 42.60 | 42.51 | 42.49 | 42.49 | 2,821 |
14 Mar 2024 | 42.90 | 42.97 | 42.51 | 42.57 | 42.57 | 4,625 |
13 Mar 2024 | 42.85 | 42.87 | 42.85 | 42.98 | 42.98 | 1,507 |
12 Mar 2024 | 42.58 | 42.81 | 42.58 | 42.81 | 42.81 | 28,819 |
11 Mar 2024 | 42.44 | 42.44 | 42.31 | 42.44 | 42.44 | 10,646 |
08 Mar 2024 | 42.66 | 42.79 | 42.63 | 42.63 | 42.63 | 71,463 |
07 Mar 2024 | 41.65 | 42.63 | 41.65 | 42.63 | 42.63 | 6,434 |
06 Mar 2024 | 41.83 | 42.01 | 41.83 | 42.01 | 42.01 | 1,813 |
05 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
04 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
01 Mar 2024 | 41.56 | 41.66 | 41.38 | 41.66 | 41.66 | 1,848 |
29 Feb 2024 | 41.62 | 41.62 | 41.43 | 41.40 | 41.40 | 334 |
28 Feb 2024 | 41.54 | 41.54 | 41.39 | 41.45 | 41.45 | 5,478 |
27 Feb 2024 | 41.59 | 41.59 | 41.59 | 41.67 | 41.67 | 23 |
26 Feb 2024 | 41.59 | 41.60 | 41.59 | 41.58 | 41.58 | 9 |
23 Feb 2024 | 41.47 | 41.60 | 41.47 | 41.60 | 41.60 | 56 |
22 Feb 2024 | 41.51 | 41.51 | 41.39 | 41.45 | 41.45 | 2,701 |
21 Feb 2024 | 41.01 | 41.01 | 41.01 | 41.06 | 41.06 | 400 |
20 Feb 2024 | 40.94 | 40.94 | 40.94 | 41.17 | 41.17 | 140 |
19 Feb 2024 | 40.99 | 41.00 | 40.96 | 40.99 | 40.99 | 241 |
16 Feb 2024 | 40.98 | 40.98 | 40.94 | 40.96 | 40.96 | 142 |
15 Feb 2024 | 40.73 | 40.73 | 40.65 | 40.65 | 40.65 | 5,864 |
14 Feb 2024 | 40.04 | 40.33 | 40.04 | 40.33 | 40.33 | 1,050 |
13 Feb 2024 | 40.10 | 40.58 | 39.98 | 40.03 | 40.03 | 7,950 |
12 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.62 | 40.62 | 160 |
09 Feb 2024 | 40.52 | 40.52 | 40.33 | 40.45 | 40.45 | 750 |
08 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.38 | 40.38 | 36 |
07 Feb 2024 | 40.49 | 40.49 | 40.49 | 40.40 | 40.40 | 9 |
06 Feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
05 Feb 2024 | 40.37 | 40.37 | 40.10 | 40.10 | 40.10 | 3,076 |
02 Feb 2024 | 40.98 | 40.98 | 40.42 | 40.39 | 40.39 | 4,378 |
01 Feb 2024 | 40.36 | 40.63 | 40.35 | 40.60 | 40.60 | 8,040 |
31 Jan 2024 | 40.76 | 41.00 | 40.69 | 40.74 | 40.74 | 1,123 |
30 Jan 2024 | 40.73 | 40.74 | 40.62 | 40.70 | 40.70 | 37,656 |
29 Jan 2024 | 40.44 | 40.49 | 40.44 | 40.49 | 40.49 | 317 |
26 Jan 2024 | 40.27 | 40.64 | 40.27 | 40.64 | 40.64 | 215 |
25 Jan 2024 | 40.13 | 40.14 | 39.97 | 40.07 | 40.07 | 3,264 |
24 Jan 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
23 Jan 2024 | 39.67 | 39.67 | 39.46 | 39.46 | 39.46 | 16,944 |
22 Jan 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
19 Jan 2024 | 39.75 | 39.75 | 39.48 | 39.48 | 39.48 | 673 |
18 Jan 2024 | 39.35 | 39.39 | 39.35 | 39.51 | 39.51 | 457 |
17 Jan 2024 | 39.47 | 39.47 | 39.17 | 39.21 | 39.21 | 3,668 |
16 Jan 2024 | 39.93 | 39.93 | 39.69 | 39.76 | 39.76 | 3,005 |
15 Jan 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
12 Jan 2024 | 40.48 | 40.50 | 40.19 | 40.38 | 40.38 | 13,456 |
11 Jan 2024 | 40.59 | 40.59 | 39.98 | 39.95 | 39.95 | 2,377 |
10 Jan 2024 | 40.40 | 40.40 | 40.28 | 40.36 | 40.36 | 1,359 |
09 Jan 2024 | 40.35 | 40.36 | 40.35 | 40.27 | 40.27 | 625 |
08 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.50 | 40.50 | 45 |
05 Jan 2024 | 39.92 | 39.92 | 39.92 | 40.35 | 40.35 | 900 |
04 Jan 2024 | 40.29 | 40.38 | 40.17 | 40.44 | 40.44 | 797 |
03 Jan 2024 | 40.47 | 40.47 | 39.87 | 39.95 | 39.95 | 271 |
02 Jan 2024 | 40.80 | 40.80 | 40.36 | 40.43 | 40.43 | 732 |
29 Dec 2023 | 40.87 | 40.87 | 40.87 | 40.98 | 40.98 | 107 |
28 Dec 2023 | 41.14 | 41.14 | 40.81 | 40.81 | 40.81 | 36,619 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |