Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 46.40 | 47.25 | 46.40 | 47.00 | 47.00 | - |
02 May 2024 | 44.80 | 46.50 | 44.80 | 46.25 | 46.25 | - |
30 Apr 2024 | 44.40 | 45.40 | 43.20 | 43.70 | 43.70 | - |
29 Apr 2024 | 43.10 | 43.35 | 43.05 | 43.35 | 43.35 | - |
26 Apr 2024 | 42.45 | 43.10 | 42.45 | 43.10 | 43.10 | - |
25 Apr 2024 | 42.95 | 42.95 | 42.10 | 42.35 | 42.35 | - |
24 Apr 2024 | 42.80 | 43.10 | 42.80 | 42.95 | 42.95 | - |
23 Apr 2024 | 42.35 | 42.75 | 42.35 | 42.70 | 42.70 | - |
22 Apr 2024 | 41.85 | 42.30 | 41.85 | 42.25 | 42.25 | - |
19 Apr 2024 | 41.70 | 41.95 | 41.70 | 41.85 | 41.85 | - |
18 Apr 2024 | 41.90 | 42.00 | 41.70 | 41.80 | 41.80 | - |
17 Apr 2024 | 41.60 | 41.90 | 41.45 | 41.90 | 41.90 | 3 |
16 Apr 2024 | 41.60 | 41.65 | 41.30 | 41.65 | 41.65 | - |
15 Apr 2024 | 41.85 | 42.05 | 41.65 | 41.65 | 41.65 | - |
12 Apr 2024 | 42.05 | 42.05 | 41.65 | 41.65 | 41.65 | 5 |
11 Apr 2024 | 41.60 | 42.10 | 41.60 | 42.10 | 42.10 | - |
10 Apr 2024 | 41.70 | 41.80 | 41.30 | 41.60 | 41.60 | - |
09 Apr 2024 | 41.80 | 41.85 | 41.65 | 41.65 | 41.65 | - |
08 Apr 2024 | 42.25 | 42.30 | 41.85 | 41.85 | 41.85 | - |
05 Apr 2024 | 41.85 | 42.40 | 41.85 | 42.30 | 42.30 | - |
04 Apr 2024 | 42.00 | 42.35 | 41.85 | 41.85 | 41.85 | - |
03 Apr 2024 | 42.20 | 42.20 | 41.80 | 41.90 | 41.90 | - |
02 Apr 2024 | 42.60 | 42.60 | 42.15 | 42.25 | 42.25 | - |
28 Mar 2024 | 42.70 | 42.70 | 42.44 | 42.58 | 42.58 | - |
27 Mar 2024 | 42.26 | 42.84 | 42.26 | 42.64 | 42.64 | - |
26 Mar 2024 | 42.40 | 42.76 | 42.24 | 42.24 | 42.24 | - |
25 Mar 2024 | 41.76 | 42.42 | 41.72 | 42.38 | 42.38 | - |
22 Mar 2024 | 42.10 | 42.10 | 41.64 | 41.88 | 41.88 | - |
21 Mar 2024 | 42.24 | 42.24 | 41.86 | 42.12 | 42.12 | - |
20 Mar 2024 | 41.96 | 42.10 | 41.68 | 42.10 | 42.10 | 200 |
19 Mar 2024 | 42.26 | 42.26 | 41.90 | 41.98 | 41.98 | - |
18 Mar 2024 | 42.30 | 42.40 | 42.06 | 42.22 | 42.22 | - |
15 Mar 2024 | 42.32 | 42.52 | 42.24 | 42.30 | 42.30 | - |
14 Mar 2024 | 42.70 | 42.70 | 42.26 | 42.32 | 42.32 | - |
13 Mar 2024 | 42.96 | 42.98 | 42.40 | 42.60 | 42.60 | - |
12 Mar 2024 | 41.90 | 42.94 | 41.76 | 42.94 | 42.94 | - |
11 Mar 2024 | 41.14 | 41.86 | 41.14 | 41.80 | 41.80 | - |
08 Mar 2024 | 41.36 | 41.36 | 40.96 | 41.26 | 41.26 | 1 |
07 Mar 2024 | 41.40 | 41.40 | 40.92 | 41.36 | 41.36 | - |
06 Mar 2024 | 41.90 | 41.92 | 41.42 | 41.42 | 41.42 | - |
05 Mar 2024 | 42.10 | 42.10 | 41.60 | 41.88 | 41.88 | - |
04 Mar 2024 | 42.72 | 42.72 | 42.02 | 42.22 | 42.22 | - |
01 Mar 2024 | 43.88 | 43.88 | 42.22 | 42.44 | 42.44 | - |
29 Feb 2024 | 43.24 | 44.98 | 43.24 | 43.82 | 43.82 | - |
28 Feb 2024 | 43.44 | 44.36 | 43.44 | 44.34 | 44.34 | - |
27 Feb 2024 | 43.66 | 43.66 | 43.38 | 43.40 | 43.40 | - |
26 Feb 2024 | 43.58 | 43.92 | 43.58 | 43.68 | 43.68 | - |
23 Feb 2024 | 44.24 | 44.24 | 43.68 | 43.70 | 43.70 | - |
22 Feb 2024 | 43.92 | 44.24 | 43.64 | 44.24 | 44.24 | - |
21 Feb 2024 | 43.60 | 44.08 | 43.56 | 43.80 | 43.80 | - |
20 Feb 2024 | 44.12 | 44.12 | 43.42 | 43.58 | 43.58 | - |
19 Feb 2024 | 43.40 | 44.34 | 43.40 | 43.98 | 43.98 | 1,300 |
16 Feb 2024 | 43.58 | 44.76 | 43.58 | 44.20 | 44.20 | 69 |
15 Feb 2024 | 44.38 | 44.62 | 43.40 | 43.54 | 43.54 | - |
14 Feb 2024 | 43.86 | 44.58 | 43.86 | 44.22 | 44.22 | - |
13 Feb 2024 | 44.60 | 44.72 | 43.28 | 43.80 | 43.80 | - |
12 Feb 2024 | 44.06 | 44.64 | 44.06 | 44.58 | 44.58 | - |
09 Feb 2024 | 44.62 | 44.86 | 43.94 | 44.02 | 44.02 | - |
08 Feb 2024 | 45.32 | 45.32 | 44.48 | 44.62 | 44.62 | - |
07 Feb 2024 | 45.06 | 45.42 | 44.98 | 45.30 | 45.30 | - |
06 Feb 2024 | 45.18 | 45.56 | 45.06 | 45.06 | 45.06 | - |
05 Feb 2024 | 45.42 | 45.54 | 45.12 | 45.14 | 45.14 | - |
02 Feb 2024 | 46.08 | 46.08 | 45.16 | 45.42 | 45.42 | 251 |
01 Feb 2024 | 48.00 | 48.00 | 45.86 | 46.08 | 46.08 | - |
31 Jan 2024 | 48.08 | 48.60 | 48.08 | 48.10 | 48.10 | - |
30 Jan 2024 | 48.12 | 48.66 | 47.96 | 47.96 | 47.96 | 40 |
29 Jan 2024 | 47.78 | 48.12 | 47.60 | 48.12 | 48.12 | - |
26 Jan 2024 | 47.06 | 47.92 | 47.06 | 47.78 | 47.78 | - |
25 Jan 2024 | 47.24 | 47.40 | 47.06 | 47.18 | 47.18 | - |
24 Jan 2024 | 47.28 | 47.54 | 47.22 | 47.24 | 47.24 | - |
23 Jan 2024 | 48.50 | 48.50 | 47.18 | 47.20 | 47.20 | - |
22 Jan 2024 | 48.04 | 48.58 | 48.00 | 48.48 | 48.48 | - |
19 Jan 2024 | 47.72 | 48.32 | 47.72 | 47.98 | 47.98 | - |
18 Jan 2024 | 47.36 | 48.08 | 47.36 | 47.88 | 47.88 | - |
17 Jan 2024 | 47.48 | 47.50 | 46.72 | 47.28 | 47.28 | - |
16 Jan 2024 | 48.26 | 48.26 | 47.54 | 47.54 | 47.54 | - |
15 Jan 2024 | 48.38 | 48.56 | 48.20 | 48.34 | 48.34 | - |
12 Jan 2024 | 47.40 | 48.52 | 47.40 | 48.26 | 48.26 | - |
11 Jan 2024 | 47.54 | 47.82 | 47.30 | 47.40 | 47.40 | - |
10 Jan 2024 | 48.04 | 48.06 | 47.12 | 47.40 | 47.40 | 50 |
09 Jan 2024 | 47.82 | 48.16 | 47.14 | 48.08 | 48.08 | - |
08 Jan 2024 | 46.58 | 47.82 | 46.32 | 47.82 | 47.82 | - |
05 Jan 2024 | 46.58 | 46.86 | 46.40 | 46.76 | 46.76 | - |
04 Jan 2024 | 46.66 | 47.12 | 46.48 | 46.70 | 46.70 | - |
03 Jan 2024 | 47.48 | 47.48 | 46.56 | 46.62 | 46.62 | - |
02 Jan 2024 | 48.56 | 48.80 | 47.48 | 47.48 | 47.48 | 60 |
29 Dec 2023 | 48.84 | 48.86 | 48.68 | 48.74 | 48.74 | - |
28 Dec 2023 | 48.56 | 48.92 | 48.56 | 48.84 | 48.84 | - |
27 Dec 2023 | 47.80 | 48.78 | 47.80 | 48.54 | 48.54 | 592 |
22 Dec 2023 | 48.38 | 48.60 | 48.12 | 48.14 | 48.14 | - |
21 Dec 2023 | 48.80 | 48.94 | 48.28 | 48.30 | 48.30 | 252 |
20 Dec 2023 | 48.94 | 49.12 | 48.34 | 49.00 | 49.00 | 73 |
19 Dec 2023 | 48.98 | 49.76 | 48.92 | 48.94 | 48.94 | 184 |
18 Dec 2023 | 49.28 | 49.28 | 48.48 | 48.94 | 48.94 | 50 |
15 Dec 2023 | 48.40 | 49.28 | 48.40 | 49.28 | 49.28 | - |
14 Dec 2023 | 48.32 | 49.44 | 48.32 | 48.36 | 48.36 | - |
13 Dec 2023 | 47.14 | 48.22 | 47.14 | 47.82 | 47.82 | 40 |
12 Dec 2023 | 47.54 | 47.86 | 47.14 | 47.14 | 47.14 | - |
11 Dec 2023 | 46.88 | 47.52 | 46.68 | 47.52 | 47.52 | - |
08 Dec 2023 | 46.32 | 46.96 | 46.32 | 46.80 | 46.80 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |