Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 43.70 | 43.79 | 43.63 | 43.75 | 43.75 | 28,900 |
09 May 2024 | 43.53 | 43.70 | 43.53 | 43.61 | 43.61 | 40,100 |
08 May 2024 | 43.54 | 43.68 | 43.54 | 43.61 | 43.61 | 23,700 |
07 May 2024 | 43.67 | 43.67 | 43.56 | 43.58 | 43.58 | 7,900 |
06 May 2024 | 43.46 | 43.55 | 43.41 | 43.55 | 43.55 | 10,800 |
03 May 2024 | 43.31 | 43.35 | 43.23 | 43.29 | 43.29 | 19,100 |
02 May 2024 | 42.79 | 42.98 | 42.71 | 42.85 | 42.85 | 9,300 |
01 May 2024 | 42.77 | 43.01 | 42.60 | 42.61 | 42.61 | 141,200 |
30 Apr 2024 | 43.01 | 43.13 | 42.81 | 42.81 | 42.81 | 29,700 |
29 Apr 2024 | 43.08 | 43.15 | 43.04 | 43.14 | 43.14 | 5,200 |
26 Apr 2024 | 42.98 | 43.13 | 42.98 | 43.03 | 43.03 | 26,600 |
25 Apr 2024 | 42.42 | 42.75 | 42.42 | 42.75 | 42.75 | 7,900 |
24 Apr 2024 | 42.86 | 42.91 | 42.74 | 42.86 | 42.86 | 5,200 |
23 Apr 2024 | 42.64 | 42.81 | 42.58 | 42.75 | 42.75 | 7,500 |
22 Apr 2024 | 42.41 | 42.57 | 42.17 | 42.43 | 42.43 | 247,700 |
19 Apr 2024 | 42.53 | 42.53 | 42.14 | 42.20 | 42.20 | 16,500 |
18 Apr 2024 | 42.66 | 42.84 | 42.54 | 42.62 | 42.62 | 64,800 |
17 Apr 2024 | 43.01 | 43.01 | 42.67 | 42.69 | 42.69 | 62,800 |
16 Apr 2024 | 42.90 | 43.04 | 42.90 | 42.93 | 42.93 | 60,600 |
15 Apr 2024 | 43.38 | 43.46 | 42.94 | 42.97 | 42.97 | 17,800 |
12 Apr 2024 | 43.43 | 43.43 | 43.16 | 43.23 | 43.23 | 8,300 |
11 Apr 2024 | 43.40 | 43.62 | 43.26 | 43.57 | 43.57 | 23,700 |
10 Apr 2024 | 43.32 | 43.33 | 43.18 | 43.24 | 43.24 | 214,200 |
09 Apr 2024 | 43.44 | 43.49 | 43.23 | 43.44 | 43.44 | 35,900 |
08 Apr 2024 | 43.42 | 43.50 | 43.33 | 43.36 | 43.36 | 18,300 |
05 Apr 2024 | 43.32 | 43.48 | 43.32 | 43.34 | 43.34 | 7,600 |
04 Apr 2024 | 43.57 | 43.67 | 43.21 | 43.21 | 43.21 | 16,300 |
03 Apr 2024 | 43.25 | 43.53 | 43.25 | 43.40 | 43.40 | 33,800 |
02 Apr 2024 | 43.43 | 43.43 | 43.27 | 43.42 | 43.42 | 106,200 |
01 Apr 2024 | 43.49 | 43.57 | 43.43 | 43.50 | 43.50 | 291,200 |
28 Mar 2024 | 43.61 | 43.61 | 43.45 | 43.58 | 43.58 | 95,500 |
27 Mar 2024 | 43.69 | 43.69 | 43.39 | 43.49 | 43.49 | 62,900 |
26 Mar 2024 | 43.53 | 43.58 | 43.44 | 43.44 | 43.44 | 63,900 |
25 Mar 2024 | 43.48 | 43.58 | 43.47 | 43.55 | 43.55 | 18,400 |
22 Mar 2024 | 43.55 | 43.63 | 43.51 | 43.63 | 43.63 | 12,200 |
21 Mar 2024 | 43.73 | 43.73 | 43.52 | 43.56 | 43.56 | 33,100 |
20 Mar 2024 | 43.22 | 43.49 | 43.20 | 43.49 | 43.49 | 17,300 |
19 Mar 2024 | 43.03 | 43.24 | 43.01 | 43.20 | 43.20 | 14,700 |
18 Mar 2024 | 43.16 | 43.28 | 43.15 | 43.15 | 43.15 | 22,700 |
15 Mar 2024 | 43.10 | 43.10 | 42.94 | 43.00 | 43.00 | 7,400 |
14 Mar 2024 | 43.24 | 43.29 | 43.08 | 43.17 | 43.17 | 13,900 |
13 Mar 2024 | 43.22 | 43.32 | 43.20 | 43.24 | 43.24 | 18,300 |
12 Mar 2024 | 43.38 | 43.38 | 43.03 | 43.36 | 43.36 | 19,000 |
11 Mar 2024 | 43.03 | 43.14 | 43.01 | 43.08 | 43.08 | 18,100 |
08 Mar 2024 | 43.51 | 43.57 | 43.13 | 43.17 | 43.17 | 24,000 |
07 Mar 2024 | 43.26 | 43.48 | 43.26 | 43.40 | 43.40 | 19,700 |
06 Mar 2024 | 43.30 | 43.33 | 43.16 | 43.21 | 43.21 | 16,500 |
05 Mar 2024 | 43.40 | 43.40 | 42.97 | 43.08 | 43.08 | 22,400 |
04 Mar 2024 | 43.52 | 43.52 | 43.40 | 43.40 | 43.40 | 18,300 |
01 Mar 2024 | 43.26 | 43.54 | 43.26 | 43.52 | 43.52 | 76,100 |
29 Feb 2024 | 43.22 | 43.27 | 43.05 | 43.27 | 43.27 | 54,600 |
28 Feb 2024 | 43.06 | 43.12 | 43.03 | 43.10 | 43.10 | 28,300 |
27 Feb 2024 | 43.18 | 43.18 | 43.08 | 43.15 | 43.15 | 20,200 |
26 Feb 2024 | 43.16 | 43.18 | 43.07 | 43.11 | 43.11 | 20,600 |
23 Feb 2024 | 43.26 | 43.26 | 43.04 | 43.11 | 43.11 | 90,200 |
22 Feb 2024 | 43.00 | 43.20 | 42.99 | 43.14 | 43.14 | 21,100 |
21 Feb 2024 | 42.61 | 42.61 | 42.39 | 42.58 | 42.58 | 14,300 |
20 Feb 2024 | 42.76 | 42.78 | 42.48 | 42.67 | 42.67 | 42,100 |
16 Feb 2024 | 42.92 | 42.96 | 42.76 | 42.77 | 42.77 | 38,000 |
15 Feb 2024 | 43.07 | 43.07 | 42.81 | 42.98 | 42.98 | 39,300 |
14 Feb 2024 | 42.88 | 42.94 | 42.73 | 42.94 | 42.94 | 36,000 |
13 Feb 2024 | 42.80 | 42.82 | 42.54 | 42.71 | 42.71 | 50,600 |
12 Feb 2024 | 43.06 | 43.17 | 43.00 | 43.03 | 43.03 | 39,700 |
09 Feb 2024 | 42.99 | 43.12 | 42.97 | 43.11 | 43.11 | 25,800 |
08 Feb 2024 | 42.82 | 42.96 | 42.81 | 42.92 | 42.92 | 152,000 |
07 Feb 2024 | 42.87 | 42.93 | 42.78 | 42.90 | 42.90 | 61,100 |
06 Feb 2024 | 42.73 | 42.73 | 42.60 | 42.70 | 42.70 | 63,700 |
05 Feb 2024 | 42.73 | 42.77 | 42.56 | 42.72 | 42.72 | 30,900 |
02 Feb 2024 | 42.53 | 42.81 | 42.53 | 42.76 | 42.76 | 76,500 |
01 Feb 2024 | 42.29 | 42.49 | 42.27 | 42.47 | 42.47 | 98,400 |
31 Jan 2024 | 42.41 | 42.49 | 42.21 | 42.22 | 42.22 | 131,900 |
30 Jan 2024 | 42.74 | 42.74 | 42.54 | 42.61 | 42.61 | 30,200 |
29 Jan 2024 | 42.56 | 42.74 | 42.52 | 42.74 | 42.74 | 33,900 |
26 Jan 2024 | 42.57 | 42.64 | 42.48 | 42.54 | 42.54 | 49,800 |
25 Jan 2024 | 42.76 | 42.76 | 42.51 | 42.64 | 42.64 | 49,800 |
24 Jan 2024 | 42.75 | 42.80 | 42.59 | 42.63 | 42.63 | 78,100 |
23 Jan 2024 | 42.49 | 42.53 | 42.35 | 42.52 | 42.52 | 41,000 |
22 Jan 2024 | 42.53 | 42.53 | 42.38 | 42.41 | 42.41 | 148,200 |
19 Jan 2024 | 42.10 | 42.39 | 42.01 | 42.38 | 42.38 | 65,400 |
18 Jan 2024 | 41.88 | 42.01 | 41.76 | 41.95 | 41.95 | 70,200 |
17 Jan 2024 | 41.65 | 41.70 | 41.44 | 41.69 | 41.69 | 238,900 |
16 Jan 2024 | 41.86 | 41.89 | 41.65 | 41.80 | 41.80 | 337,600 |
12 Jan 2024 | 41.93 | 41.93 | 41.71 | 41.84 | 41.84 | 155,200 |
11 Jan 2024 | 41.84 | 41.84 | 41.48 | 41.73 | 41.73 | 354,600 |
10 Jan 2024 | 41.64 | 41.75 | 41.50 | 41.73 | 41.73 | 215,600 |
09 Jan 2024 | 41.33 | 41.57 | 41.33 | 41.57 | 41.57 | 155,600 |
08 Jan 2024 | 41.06 | 41.51 | 41.06 | 41.51 | 41.51 | 122,700 |
05 Jan 2024 | 41.01 | 41.18 | 40.94 | 41.04 | 41.04 | 212,600 |
04 Jan 2024 | 40.98 | 41.16 | 40.94 | 40.95 | 40.95 | 507,300 |
03 Jan 2024 | 41.23 | 41.23 | 41.05 | 41.09 | 41.09 | 503,900 |
02 Jan 2024 | 41.61 | 41.61 | 41.16 | 41.30 | 41.30 | 884,100 |
29 Dec 2023 | 41.63 | 41.69 | 41.60 | 41.69 | 41.69 | 329,600 |
28 Dec 2023 | 41.66 | 41.66 | 41.60 | 41.65 | 41.65 | 134,600 |
27 Dec 2023 | 41.56 | 41.65 | 41.54 | 41.64 | 41.64 | 79,500 |
26 Dec 2023 | 41.57 | 41.64 | 41.57 | 41.62 | 41.62 | 25,100 |
22 Dec 2023 | 41.60 | 41.64 | 41.59 | 41.61 | 41.61 | 14,500 |
21 Dec 2023 | 41.62 | 41.62 | 41.60 | 41.61 | 41.61 | 13,100 |
20 Dec 2023 | 41.52 | 41.60 | 41.52 | 41.58 | 41.58 | 4,300 |
19 Dec 2023 | 41.59 | 41.60 | 41.57 | 41.58 | 41.58 | 48,900 |
18 Dec 2023 | 41.59 | 41.60 | 41.57 | 41.60 | 41.60 | 10,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |