Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 6 |
02 May 2024 | 43.46 | 43.46 | 42.78 | 42.78 | 42.78 | 14 |
01 May 2024 | 41.69 | 41.99 | 41.69 | 41.99 | 41.99 | 11 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 41.83 | 42.29 | 41.45 | 42.23 | 42.23 | 1,277 |
26 Apr 2024 | 41.50 | 42.13 | 41.50 | 42.13 | 42.13 | 5 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 3 |
23 Apr 2024 | 41.26 | 41.83 | 41.26 | 41.79 | 41.79 | 65 |
22 Apr 2024 | 40.63 | 40.67 | 40.63 | 40.67 | 40.67 | 17 |
19 Apr 2024 | 40.90 | 41.12 | 40.70 | 40.70 | 40.70 | 68 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 41.42 | 41.77 | 40.89 | 41.33 | 41.33 | 1 |
16 Apr 2024 | 41.56 | 41.88 | 41.56 | 41.65 | 41.65 | 2 |
15 Apr 2024 | 41.76 | 41.88 | 41.71 | 41.77 | 41.77 | 122 |
12 Apr 2024 | 42.18 | 42.52 | 42.16 | 42.25 | 42.25 | 2 |
11 Apr 2024 | 43.13 | 43.13 | 42.27 | 42.35 | 42.35 | 132 |
10 Apr 2024 | 42.91 | 42.92 | 42.83 | 42.92 | 42.92 | 155 |
09 Apr 2024 | 42.17 | 42.97 | 42.17 | 42.93 | 42.93 | 1 |
08 Apr 2024 | 43.17 | 43.22 | 42.91 | 42.91 | 42.91 | 148 |
05 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 12 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 4 |
02 Apr 2024 | 42.87 | 43.10 | 42.87 | 43.10 | 43.10 | 13 |
28 Mar 2024 | 44.95 | 44.95 | 43.60 | 43.60 | 43.60 | 164 |
27 Mar 2024 | 44.67 | 44.67 | 44.37 | 44.63 | 44.63 | 41 |
26 Mar 2024 | 44.06 | 44.43 | 44.06 | 44.43 | 44.43 | 5 |
25 Mar 2024 | 42.60 | 43.56 | 42.60 | 43.56 | 43.56 | 314 |
22 Mar 2024 | 42.38 | 42.78 | 42.38 | 42.78 | 42.78 | 43 |
21 Mar 2024 | 43.04 | 43.83 | 43.01 | 43.12 | 43.12 | 132 |
20 Mar 2024 | 41.72 | 42.50 | 41.72 | 42.50 | 42.50 | 29 |
19 Mar 2024 | 41.91 | 42.33 | 41.91 | 42.22 | 42.22 | 1 |
18 Mar 2024 | 42.76 | 42.76 | 42.25 | 42.34 | 42.34 | 151 |
15 Mar 2024 | 42.28 | 42.33 | 41.87 | 42.33 | 42.33 | 163 |
14 Mar 2024 | 42.74 | 42.98 | 41.90 | 41.90 | 41.90 | 1,658 |
13 Mar 2024 | 43.21 | 43.78 | 43.11 | 43.11 | 43.11 | 1,214 |
12 Mar 2024 | 43.01 | 43.39 | 43.00 | 43.00 | 43.00 | 3 |
11 Mar 2024 | 44.23 | 44.23 | 44.03 | 44.03 | 44.03 | 70 |
08 Mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 1 |
07 Mar 2024 | 44.03 | 44.47 | 44.03 | 44.47 | 44.47 | 2 |
06 Mar 2024 | 44.42 | 44.55 | 44.17 | 44.17 | 44.17 | 5 |
05 Mar 2024 | 44.78 | 44.85 | 44.39 | 44.61 | 44.61 | 251 |
04 Mar 2024 | 45.28 | 45.28 | 44.77 | 44.77 | 44.77 | 3 |
01 Mar 2024 | 45.53 | 46.00 | 45.26 | 45.90 | 45.90 | 1,651 |
29 Feb 2024 | 46.82 | 46.82 | 45.64 | 46.10 | 46.10 | 223 |
28 Feb 2024 | 47.39 | 47.39 | 46.54 | 46.54 | 46.54 | 213 |
27 Feb 2024 | 46.10 | 47.22 | 46.10 | 47.22 | 47.22 | 39 |
26 Feb 2024 | 45.80 | 46.27 | 45.09 | 45.82 | 45.82 | 203 |
23 Feb 2024 | 44.09 | 44.86 | 44.09 | 44.73 | 44.73 | 907 |
22 Feb 2024 | 43.92 | 44.47 | 43.43 | 44.21 | 44.21 | 284 |
21 Feb 2024 | 45.81 | 46.21 | 43.50 | 43.50 | 43.50 | 355 |
20 Feb 2024 | 44.40 | 44.82 | 44.13 | 44.23 | 44.23 | 342 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 45.03 | 45.45 | 44.63 | 44.63 | 44.63 | 1,310 |
15 Feb 2024 | 48.73 | 49.49 | 47.72 | 47.72 | 47.72 | 109 |
14 Feb 2024 | 48.94 | 48.94 | 48.87 | 48.87 | 48.87 | 9 |
13 Feb 2024 | 49.05 | 49.52 | 49.00 | 49.05 | 49.05 | 709 |
12 Feb 2024 | 51.00 | 51.46 | 50.83 | 50.83 | 50.83 | 23 |
09 Feb 2024 | 50.13 | 51.84 | 49.86 | 51.83 | 51.83 | 236 |
08 Feb 2024 | 49.94 | 49.94 | 49.62 | 49.82 | 49.82 | 46 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 49.29 | 49.62 | 49.25 | 49.62 | 49.62 | 43 |
05 Feb 2024 | 49.10 | 49.52 | 48.91 | 49.52 | 49.52 | 44 |
02 Feb 2024 | 49.79 | 49.79 | 49.46 | 49.52 | 49.52 | 3,024 |
01 Feb 2024 | 50.80 | 50.83 | 50.80 | 50.83 | 50.83 | 4 |
31 Jan 2024 | 52.03 | 52.14 | 52.03 | 52.03 | 52.03 | 68 |
30 Jan 2024 | 51.50 | 51.50 | 50.96 | 51.20 | 51.20 | 7 |
29 Jan 2024 | 51.00 | 51.60 | 50.71 | 51.60 | 51.60 | 11 |
26 Jan 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 30 |
25 Jan 2024 | 50.88 | 51.70 | 50.88 | 51.70 | 51.70 | 244 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 51.09 | 51.30 | 51.09 | 51.27 | 51.27 | 61 |
19 Jan 2024 | 50.22 | 51.13 | 50.04 | 50.89 | 50.89 | 216 |
18 Jan 2024 | 51.02 | 51.28 | 50.82 | 50.82 | 50.82 | - |
17 Jan 2024 | 50.70 | 50.70 | 50.05 | 50.64 | 50.64 | 19 |
16 Jan 2024 | 52.15 | 52.31 | 51.33 | 51.36 | 51.36 | 584 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 53.80 | 53.80 | 53.21 | 53.50 | 53.50 | 184 |
11 Jan 2024 | 51.28 | 52.98 | 51.17 | 52.98 | 52.98 | 686 |
10 Jan 2024 | 52.53 | 52.94 | 52.53 | 52.84 | 52.84 | 3 |
09 Jan 2024 | 51.83 | 51.97 | 51.83 | 51.97 | 51.97 | 228 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 50.40 | 50.40 | 50.14 | 50.38 | 50.38 | 219 |
04 Jan 2024 | 51.37 | 51.67 | 51.17 | 51.17 | 51.17 | 1,102 |
03 Jan 2024 | 52.12 | 52.70 | 51.85 | 51.85 | 51.85 | 669 |
02 Jan 2024 | 51.68 | 53.94 | 51.41 | 52.55 | 52.55 | 2,301 |
29 Dec 2023 | 49.81 | 50.09 | 49.70 | 50.03 | 50.03 | 125 |
28 Dec 2023 | 50.18 | 50.88 | 49.74 | 49.74 | 49.74 | 163 |
27 Dec 2023 | 50.29 | 50.29 | 50.20 | 50.20 | 50.20 | 161 |
22 Dec 2023 | 49.50 | 51.65 | 49.50 | 51.19 | 51.19 | 578 |
21 Dec 2023 | 48.77 | 49.59 | 48.77 | 49.14 | 49.14 | 415 |
20 Dec 2023 | 50.37 | 50.43 | 49.27 | 49.48 | 49.48 | 92 |
19 Dec 2023 | 50.90 | 50.99 | 49.87 | 50.29 | 50.29 | 46 |
18 Dec 2023 | 49.71 | 50.16 | 49.31 | 50.13 | 50.13 | 70 |
15 Dec 2023 | 50.02 | 50.96 | 49.72 | 49.72 | 49.72 | 40 |
14 Dec 2023 | 49.46 | 50.82 | 48.48 | 49.65 | 49.65 | 248 |
13 Dec 2023 | 49.46 | 49.74 | 48.93 | 48.93 | 48.93 | 164 |
12 Dec 2023 | 49.36 | 49.36 | 48.73 | 48.97 | 48.97 | 52 |
11 Dec 2023 | 48.24 | 49.07 | 47.95 | 49.07 | 49.07 | 79 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |