Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 46.92 | 47.60 | 47.08 | 47.50 | 47.50 | 3,890 |
09 May 2024 | 46.69 | 47.50 | 47.22 | 47.34 | 47.34 | 3,339 |
08 May 2024 | 46.10 | 46.98 | 46.24 | 46.90 | 46.90 | 72,992 |
07 May 2024 | 45.89 | 46.26 | 45.88 | 46.01 | 46.01 | 290,940 |
03 May 2024 | 44.50 | 45.56 | 44.70 | 44.71 | 44.71 | 2,691 |
02 May 2024 | 44.54 | 44.82 | 44.42 | 44.62 | 44.62 | 224,597 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 44.73 | 45.18 | 44.86 | 44.90 | 44.90 | 14,712 |
29 Apr 2024 | 44.50 | 45.06 | 44.62 | 44.85 | 44.85 | 791 |
26 Apr 2024 | 44.00 | 44.70 | 44.12 | 44.40 | 44.40 | 10,692 |
25 Apr 2024 | 44.12 | 44.34 | 43.54 | 43.73 | 43.73 | 77,910 |
24 Apr 2024 | 44.52 | 44.82 | 44.33 | 44.57 | 44.57 | 12,218 |
23 Apr 2024 | 43.60 | 44.56 | 43.56 | 44.20 | 44.20 | 46,242 |
22 Apr 2024 | 43.47 | 43.82 | 43.42 | 43.62 | 43.62 | 9,691 |
19 Apr 2024 | 44.00 | 43.44 | 42.82 | 43.20 | 43.20 | 18,124 |
18 Apr 2024 | 43.49 | 44.06 | 43.66 | 43.88 | 43.88 | 17,475 |
17 Apr 2024 | 43.72 | 43.89 | 43.52 | 43.68 | 43.68 | 31,657 |
16 Apr 2024 | 44.31 | 44.42 | 43.50 | 44.02 | 44.02 | 19,110 |
15 Apr 2024 | 44.69 | 44.84 | 44.36 | 44.64 | 44.64 | 20,906 |
12 Apr 2024 | 45.01 | 45.68 | 44.58 | 44.63 | 44.63 | 130,823 |
11 Apr 2024 | 45.49 | 46.22 | 45.00 | 45.08 | 45.08 | 29,846 |
10 Apr 2024 | 46.46 | 46.48 | 45.34 | 46.44 | 46.44 | 102,051 |
09 Apr 2024 | 45.85 | 46.34 | 45.79 | 46.08 | 46.08 | 40,976 |
08 Apr 2024 | 45.81 | 46.28 | 45.76 | 46.03 | 46.03 | 15,597 |
05 Apr 2024 | 45.74 | 45.76 | 45.02 | 45.40 | 45.40 | 47,394 |
04 Apr 2024 | 45.36 | 46.12 | 45.74 | 46.10 | 46.10 | 119,153 |
03 Apr 2024 | 45.22 | 45.74 | 44.66 | 45.70 | 45.70 | 24,605 |
02 Apr 2024 | 44.84 | 45.68 | 44.59 | 45.27 | 45.27 | 77,090 |
28 Mar 2024 | 44.42 | 44.82 | 44.17 | 44.73 | 44.73 | 32,129 |
27 Mar 2024 | 44.60 | 44.66 | 44.34 | 44.44 | 44.44 | 16,445 |
26 Mar 2024 | 44.51 | 44.64 | 44.23 | 44.47 | 44.47 | 7,593 |
25 Mar 2024 | 45.20 | 44.80 | 44.20 | 44.40 | 44.40 | 27,800 |
22 Mar 2024 | 45.00 | 45.28 | 44.73 | 44.88 | 44.88 | 26,979 |
21 Mar 2024 | 44.33 | 45.16 | 44.13 | 45.08 | 45.08 | 39,062 |
20 Mar 2024 | 43.82 | 44.13 | 43.30 | 44.13 | 44.13 | 18,492 |
19 Mar 2024 | 44.68 | 44.17 | 43.66 | 43.95 | 43.95 | 15,063 |
18 Mar 2024 | 43.88 | 44.65 | 44.11 | 44.23 | 44.23 | 21,123 |
15 Mar 2024 | 43.94 | 44.16 | 43.24 | 43.49 | 43.49 | 8,322 |
14 Mar 2024 | 44.02 | 44.28 | 43.61 | 43.63 | 43.63 | 87,424 |
13 Mar 2024 | 43.33 | 44.17 | 43.43 | 43.82 | 43.82 | 47,109 |
12 Mar 2024 | 42.27 | 43.31 | 42.81 | 43.11 | 43.11 | 20,759 |
11 Mar 2024 | 41.71 | 42.69 | 41.95 | 42.51 | 42.51 | 29,610 |
08 Mar 2024 | 41.58 | 42.54 | 41.70 | 42.37 | 42.37 | 10,089 |
07 Mar 2024 | 42.46 | 42.14 | 41.66 | 41.70 | 41.70 | 14,896 |
06 Mar 2024 | 41.76 | 42.20 | 41.31 | 42.11 | 42.11 | 26,749 |
05 Mar 2024 | 42.43 | 42.42 | 41.39 | 42.06 | 42.06 | 31,355 |
04 Mar 2024 | 42.17 | 42.43 | 41.71 | 42.41 | 42.41 | 61,365 |
01 Mar 2024 | 41.74 | 41.83 | 41.39 | 41.55 | 41.55 | 62,916 |
29 Feb 2024 | 41.00 | 41.80 | 41.02 | 41.57 | 41.57 | 26,858 |
28 Feb 2024 | 41.20 | 41.27 | 40.72 | 41.09 | 41.09 | 99,540 |
27 Feb 2024 | 40.94 | 41.63 | 40.86 | 41.13 | 41.13 | 51,558 |
26 Feb 2024 | 40.48 | 41.00 | 39.81 | 40.73 | 40.73 | 39,316 |
23 Feb 2024 | 40.00 | 40.21 | 39.24 | 40.21 | 40.21 | 69,458 |
22 Feb 2024 | 37.29 | 41.25 | 36.82 | 40.26 | 40.26 | 200,549 |
21 Feb 2024 | 36.56 | 37.04 | 36.64 | 36.77 | 36.77 | 26,501 |
20 Feb 2024 | 37.00 | 37.03 | 36.61 | 36.83 | 36.83 | 36,866 |
19 Feb 2024 | 37.51 | 37.33 | 36.95 | 37.22 | 37.22 | 37,499 |
16 Feb 2024 | 37.21 | 37.50 | 36.55 | 37.29 | 37.29 | 35,677 |
15 Feb 2024 | 36.42 | 37.15 | 36.57 | 36.84 | 36.84 | 28,255 |
14 Feb 2024 | 36.13 | 36.24 | 35.71 | 36.10 | 36.10 | 70,598 |
13 Feb 2024 | 36.13 | 36.10 | 35.29 | 35.58 | 35.58 | 44,628 |
12 Feb 2024 | 36.00 | 36.48 | 36.11 | 36.27 | 36.27 | 42,457 |
09 Feb 2024 | 36.02 | 36.22 | 35.89 | 36.00 | 36.00 | 40,276 |
08 Feb 2024 | 35.90 | 36.18 | 35.58 | 36.04 | 36.04 | 37,171 |
07 Feb 2024 | 36.31 | 36.51 | 35.80 | 36.04 | 36.04 | 37,608 |
06 Feb 2024 | 35.53 | 36.29 | 35.59 | 35.90 | 35.90 | 51,870 |
05 Feb 2024 | 36.51 | 36.65 | 35.62 | 35.78 | 35.78 | 94,961 |
02 Feb 2024 | 36.71 | 37.18 | 36.42 | 36.54 | 36.54 | 36,362 |
01 Feb 2024 | 36.90 | 37.10 | 36.73 | 36.95 | 36.95 | 20,201 |
31 Jan 2024 | 37.24 | 37.34 | 36.95 | 37.06 | 37.06 | 33,339 |
30 Jan 2024 | 37.10 | 37.83 | 37.06 | 37.45 | 37.45 | 32,622 |
29 Jan 2024 | 37.68 | 37.65 | 36.89 | 37.05 | 37.05 | 41,132 |
26 Jan 2024 | 37.07 | 37.79 | 37.05 | 37.45 | 37.45 | 39,268 |
25 Jan 2024 | 37.00 | 37.39 | 36.92 | 37.16 | 37.16 | 28,961 |
24 Jan 2024 | 37.15 | 37.47 | 37.02 | 37.24 | 37.24 | 30,473 |
23 Jan 2024 | 36.71 | 36.97 | 36.44 | 36.84 | 36.84 | 11,398 |
22 Jan 2024 | 36.19 | 37.01 | 36.47 | 36.66 | 36.66 | 26,040 |
19 Jan 2024 | 36.33 | 37.10 | 36.09 | 36.20 | 36.20 | 187,237 |
18 Jan 2024 | 35.85 | 36.71 | 35.63 | 36.48 | 36.48 | 50,791 |
17 Jan 2024 | 35.80 | 36.17 | 35.42 | 35.76 | 35.76 | 39,406 |
16 Jan 2024 | 36.51 | 36.33 | 35.84 | 35.97 | 35.97 | 43,843 |
15 Jan 2024 | 37.10 | 37.46 | 36.53 | 36.92 | 36.92 | 31,643 |
12 Jan 2024 | 37.68 | 38.24 | 37.35 | 37.59 | 37.59 | 80,071 |
11 Jan 2024 | 37.10 | 37.90 | 37.56 | 37.69 | 37.69 | 249,379 |
10 Jan 2024 | 37.37 | 37.51 | 37.09 | 37.25 | 37.25 | 36,991 |
09 Jan 2024 | 36.90 | 37.47 | 36.92 | 37.37 | 37.37 | 169,913 |
08 Jan 2024 | 36.41 | 37.21 | 36.39 | 36.93 | 36.93 | 24,434 |
05 Jan 2024 | 37.76 | 36.72 | 35.90 | 36.36 | 36.36 | 40,949 |
04 Jan 2024 | 37.60 | 38.06 | 37.52 | 37.79 | 37.79 | 41,305 |
03 Jan 2024 | 39.05 | 39.40 | 37.52 | 37.86 | 37.86 | 39,733 |
02 Jan 2024 | 39.00 | 39.73 | 38.84 | 39.17 | 39.17 | 34,379 |
29 Dec 2023 | 38.82 | 39.50 | 39.22 | 39.32 | 39.32 | 17,543 |
28 Dec 2023 | 39.78 | 39.73 | 39.22 | 39.33 | 39.33 | 24,677 |
27 Dec 2023 | 38.83 | 39.68 | 39.29 | 39.53 | 39.53 | 24,535 |
22 Dec 2023 | 39.22 | 39.61 | 38.86 | 39.46 | 39.46 | 223,064 |
21 Dec 2023 | 39.68 | 39.63 | 39.11 | 39.26 | 39.26 | 33,824 |
20 Dec 2023 | 39.45 | 39.73 | 39.30 | 39.63 | 39.63 | 27,994 |
19 Dec 2023 | 39.35 | 39.75 | 39.25 | 39.53 | 39.53 | 107,647 |
18 Dec 2023 | 39.74 | 40.30 | 39.09 | 39.52 | 39.52 | 86,790 |
15 Dec 2023 | 39.80 | 40.28 | 39.75 | 40.20 | 40.20 | 113,983 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |