Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 42.90 | 42.90 | 42.80 | 42.80 | 42.80 | 4 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 43.05 | 43.30 | 43.00 | 43.30 | 43.30 | 591 |
29 Apr 2024 | 42.35 | 42.35 | 42.02 | 42.02 | 42.02 | 20,145 |
26 Apr 2024 | 45.40 | 45.40 | 41.85 | 42.07 | 42.07 | 65,438 |
25 Apr 2024 | 40.80 | 41.50 | 39.50 | 41.50 | 41.50 | 240 |
24 Apr 2024 | 41.90 | 42.50 | 41.25 | 41.90 | 41.90 | 1,461 |
23 Apr 2024 | 41.35 | 41.35 | 41.30 | 41.30 | 41.30 | 62 |
22 Apr 2024 | 40.59 | 40.59 | 40.10 | 40.10 | 40.10 | 10,347 |
19 Apr 2024 | 40.00 | 40.40 | 39.80 | 40.15 | 40.15 | 4,532 |
18 Apr 2024 | 39.15 | 40.05 | 38.90 | 38.90 | 38.90 | 7,352 |
17 Apr 2024 | 39.05 | 39.35 | 38.95 | 39.05 | 39.05 | 4,666 |
16 Apr 2024 | 38.60 | 39.70 | 38.60 | 39.34 | 39.34 | 8,335 |
15 Apr 2024 | 39.20 | 39.77 | 38.60 | 39.10 | 39.10 | 6,318 |
12 Apr 2024 | 39.40 | 39.40 | 38.89 | 38.89 | 38.89 | 2,952 |
11 Apr 2024 | 38.45 | 39.35 | 38.45 | 39.01 | 39.01 | 2,346 |
10 Apr 2024 | 37.65 | 38.30 | 37.65 | 38.04 | 38.04 | 2,493 |
09 Apr 2024 | 39.35 | 39.35 | 38.05 | 38.70 | 38.70 | 581 |
08 Apr 2024 | 38.20 | 38.25 | 38.20 | 38.25 | 38.25 | 263 |
05 Apr 2024 | 37.00 | 37.45 | 37.00 | 37.00 | 37.00 | 430 |
04 Apr 2024 | 36.95 | 37.15 | 36.10 | 36.98 | 36.98 | 8,700 |
03 Apr 2024 | 36.50 | 37.00 | 36.40 | 37.00 | 37.00 | 33,041 |
02 Apr 2024 | 39.85 | 39.85 | 37.45 | 39.55 | 39.55 | 13,624 |
28 Mar 2024 | 40.10 | 40.40 | 37.75 | 37.75 | 37.75 | 23,259 |
27 Mar 2024 | 42.60 | 42.60 | 41.98 | 42.30 | 42.30 | 1,449 |
26 Mar 2024 | 41.89 | 42.20 | 41.20 | 41.20 | 41.20 | 4,158 |
25 Mar 2024 | 43.55 | 43.55 | 41.70 | 41.77 | 41.77 | 860 |
22 Mar 2024 | 43.25 | 43.25 | 42.50 | 42.50 | 42.50 | 4,838 |
21 Mar 2024 | 40.85 | 41.34 | 40.85 | 41.34 | 41.34 | 5,225 |
20 Mar 2024 | 43.00 | 43.00 | 41.03 | 41.44 | 41.44 | 30,428 |
19 Mar 2024 | 42.90 | 43.15 | 42.75 | 43.10 | 43.10 | 28,176 |
18 Mar 2024 | 42.40 | 42.75 | 42.39 | 42.50 | 42.50 | 74,541 |
15 Mar 2024 | 43.79 | 43.79 | 43.05 | 43.48 | 43.48 | 5,272 |
14 Mar 2024 | 43.20 | 44.00 | 43.10 | 43.10 | 43.10 | 3,330 |
13 Mar 2024 | 43.35 | 43.75 | 43.15 | 43.62 | 43.62 | 3,971 |
12 Mar 2024 | 42.60 | 43.25 | 42.59 | 42.59 | 42.59 | 349 |
11 Mar 2024 | 44.50 | 44.50 | 42.20 | 44.40 | 44.40 | 1,202 |
08 Mar 2024 | 44.30 | 44.46 | 44.14 | 44.46 | 44.46 | 525 |
07 Mar 2024 | 44.00 | 45.20 | 44.00 | 45.20 | 45.20 | 1,250 |
06 Mar 2024 | 43.70 | 44.55 | 43.25 | 43.25 | 43.25 | 1,534 |
05 Mar 2024 | 43.55 | 43.75 | 43.45 | 43.75 | 43.75 | 559 |
04 Mar 2024 | 43.65 | 43.80 | 43.00 | 43.20 | 43.20 | 888 |
01 Mar 2024 | 42.35 | 43.00 | 42.35 | 42.95 | 42.95 | 698 |
29 Feb 2024 | 41.25 | 42.85 | 41.25 | 41.95 | 41.95 | 4,119 |
28 Feb 2024 | 43.85 | 43.85 | 42.00 | 42.21 | 42.21 | 3,898 |
27 Feb 2024 | 42.90 | 43.45 | 42.45 | 42.45 | 42.45 | 202 |
26 Feb 2024 | 43.50 | 43.50 | 42.23 | 42.45 | 42.45 | 12,642 |
23 Feb 2024 | 45.25 | 45.25 | 44.10 | 44.10 | 44.10 | 174 |
22 Feb 2024 | 45.10 | 45.10 | 44.55 | 44.95 | 44.95 | 351 |
21 Feb 2024 | 44.10 | 44.25 | 43.60 | 44.00 | 44.00 | 5,923 |
20 Feb 2024 | 44.00 | 44.55 | 43.65 | 43.65 | 43.65 | 6,420 |
19 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 150 |
16 Feb 2024 | 44.70 | 44.70 | 43.97 | 44.45 | 44.45 | 726 |
15 Feb 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 422 |
14 Feb 2024 | 42.60 | 43.00 | 42.30 | 42.60 | 42.60 | 553 |
13 Feb 2024 | 42.35 | 43.00 | 42.35 | 42.75 | 42.75 | 314 |
12 Feb 2024 | 43.30 | 43.30 | 42.70 | 42.97 | 42.97 | 474 |
09 Feb 2024 | 44.80 | 44.80 | 42.90 | 43.90 | 43.90 | 855 |
08 Feb 2024 | 44.50 | 44.65 | 44.15 | 44.30 | 44.30 | 6,642 |
07 Feb 2024 | 44.40 | 44.95 | 44.10 | 44.48 | 44.48 | 5,341 |
06 Feb 2024 | 43.45 | 44.40 | 42.95 | 43.45 | 43.45 | 877 |
05 Feb 2024 | 42.25 | 44.25 | 42.25 | 43.08 | 43.08 | 659 |
02 Feb 2024 | 43.00 | 43.30 | 42.41 | 42.41 | 42.41 | 155 |
01 Feb 2024 | 42.50 | 42.50 | 42.15 | 42.16 | 42.16 | 1,073 |
31 Jan 2024 | 41.95 | 42.55 | 41.95 | 42.25 | 42.25 | 30 |
30 Jan 2024 | 41.85 | 42.05 | 41.75 | 41.75 | 41.75 | 139 |
29 Jan 2024 | 40.95 | 42.65 | 40.95 | 41.70 | 41.70 | 1,068 |
26 Jan 2024 | 41.35 | 42.40 | 41.35 | 42.00 | 42.00 | 656 |
25 Jan 2024 | 40.60 | 41.00 | 40.60 | 40.70 | 40.70 | 97 |
24 Jan 2024 | 42.10 | 42.40 | 41.00 | 41.00 | 41.00 | 519 |
23 Jan 2024 | 41.80 | 41.87 | 41.01 | 41.01 | 41.01 | 1,293 |
22 Jan 2024 | 40.95 | 40.95 | 40.50 | 40.50 | 40.50 | 3,660 |
19 Jan 2024 | 40.65 | 40.75 | 40.50 | 40.50 | 40.50 | 579 |
18 Jan 2024 | 40.55 | 40.85 | 40.50 | 40.50 | 40.50 | 1,015 |
17 Jan 2024 | 40.50 | 40.70 | 40.50 | 40.60 | 40.60 | 7,231 |
16 Jan 2024 | 41.65 | 41.65 | 40.99 | 41.00 | 41.00 | 7,237 |
15 Jan 2024 | 41.35 | 41.45 | 41.12 | 41.20 | 41.20 | 1,832 |
12 Jan 2024 | 41.50 | 42.10 | 41.50 | 41.50 | 41.50 | 960 |
11 Jan 2024 | 42.20 | 42.20 | 41.40 | 41.70 | 41.70 | 292 |
10 Jan 2024 | 42.90 | 42.90 | 41.50 | 41.88 | 41.88 | 19,295 |
09 Jan 2024 | 42.90 | 42.90 | 42.80 | 42.85 | 42.85 | 251 |
08 Jan 2024 | 42.60 | 42.85 | 42.00 | 42.00 | 42.00 | 410 |
05 Jan 2024 | 41.95 | 42.45 | 41.90 | 41.90 | 41.90 | 2,961 |
04 Jan 2024 | 43.30 | 43.30 | 42.75 | 42.80 | 42.80 | 3,518 |
03 Jan 2024 | 43.55 | 43.55 | 42.50 | 42.98 | 42.98 | 6,539 |
02 Jan 2024 | 44.90 | 45.89 | 43.68 | 43.82 | 43.82 | 9,165 |
29 Dec 2023 | 44.95 | 45.75 | 44.90 | 45.10 | 45.10 | 1,199 |
28 Dec 2023 | 44.90 | 44.90 | 44.30 | 44.30 | 44.30 | 1,226 |
27 Dec 2023 | 43.35 | 44.55 | 43.35 | 44.25 | 44.25 | 3,891 |
22 Dec 2023 | 42.60 | 42.75 | 42.60 | 42.75 | 42.75 | 161 |
21 Dec 2023 | 42.90 | 43.50 | 42.40 | 42.40 | 42.40 | 3,431 |
20 Dec 2023 | 42.00 | 43.25 | 41.60 | 41.65 | 41.65 | 8,409 |
19 Dec 2023 | 41.20 | 41.45 | 41.15 | 41.38 | 41.38 | 2,442 |
18 Dec 2023 | 40.35 | 40.85 | 40.10 | 40.40 | 40.40 | 7,752 |
15 Dec 2023 | 41.25 | 41.25 | 40.70 | 41.08 | 41.08 | 6,123 |
14 Dec 2023 | 40.40 | 40.95 | 40.40 | 40.80 | 40.80 | 5,806 |
13 Dec 2023 | 39.75 | 39.75 | 39.05 | 39.05 | 39.05 | 18 |
12 Dec 2023 | 39.40 | 39.65 | 39.35 | 39.45 | 39.45 | 813 |
11 Dec 2023 | 39.95 | 39.95 | 39.45 | 39.68 | 39.68 | 6,081 |
08 Dec 2023 | 39.10 | 39.90 | 38.80 | 39.10 | 39.10 | 516 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |