Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 45.50 | 46.05 | 45.50 | 46.05 | 46.05 | 353 |
09 May 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 110 |
08 May 2024 | 44.95 | 45.60 | 44.95 | 45.60 | 45.60 | 212 |
07 May 2024 | 44.40 | 45.10 | 44.40 | 45.10 | 45.10 | 2,200 |
06 May 2024 | 43.50 | 43.75 | 43.50 | 43.75 | 43.75 | 44 |
03 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 450 |
02 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
30 Apr 2024 | 44.60 | 44.60 | 44.15 | 44.15 | 44.15 | 180 |
29 Apr 2024 | 44.85 | 45.20 | 44.85 | 45.20 | 45.20 | 105 |
26 Apr 2024 | 44.65 | 45.15 | 44.65 | 45.15 | 45.15 | 200 |
25 Apr 2024 | 43.95 | 44.60 | 43.95 | 44.60 | 44.60 | 303 |
24 Apr 2024 | 43.20 | 44.35 | 43.20 | 44.35 | 44.35 | 200 |
23 Apr 2024 | 42.40 | 42.85 | 42.40 | 42.85 | 42.85 | 617 |
22 Apr 2024 | 41.30 | 42.00 | 41.30 | 42.00 | 42.00 | 381 |
19 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
18 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
17 Apr 2024 | 41.25 | 41.25 | 40.90 | 40.90 | 40.90 | 820 |
16 Apr 2024 | 41.25 | 41.25 | 40.50 | 40.50 | 40.50 | 390 |
15 Apr 2024 | 41.70 | 41.80 | 41.50 | 41.50 | 41.50 | 150 |
12 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
11 Apr 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
10 Apr 2024 | 41.60 | 41.95 | 41.60 | 41.80 | 41.80 | 177 |
09 Apr 2024 | 42.85 | 42.85 | 41.65 | 41.90 | 41.90 | 1,078 |
08 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
05 Apr 2024 | 42.35 | 42.75 | 42.35 | 42.75 | 42.75 | 300 |
04 Apr 2024 | 42.75 | 42.90 | 42.75 | 42.90 | 42.90 | 640 |
03 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
02 Apr 2024 | 43.35 | 43.35 | 42.80 | 43.15 | 43.15 | 235 |
28 Mar 2024 | 43.92 | 43.92 | 43.18 | 43.18 | 43.18 | 328 |
27 Mar 2024 | 43.04 | 44.08 | 43.04 | 43.92 | 43.92 | 510 |
26 Mar 2024 | 43.44 | 43.44 | 43.20 | 43.20 | 43.20 | 50 |
25 Mar 2024 | 43.28 | 44.06 | 43.28 | 44.06 | 44.06 | 395 |
22 Mar 2024 | 42.58 | 42.92 | 42.58 | 42.92 | 42.92 | 10 |
21 Mar 2024 | 43.84 | 43.84 | 42.82 | 42.88 | 42.88 | 302 |
20 Mar 2024 | 44.06 | 44.06 | 43.66 | 43.66 | 43.66 | 230 |
19 Mar 2024 | 44.44 | 44.44 | 43.74 | 43.74 | 43.74 | 225 |
18 Mar 2024 | 44.50 | 44.52 | 44.50 | 44.52 | 44.52 | 513 |
15 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 45 |
14 Mar 2024 | 45.06 | 45.44 | 44.70 | 45.34 | 45.34 | 332 |
13 Mar 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
12 Mar 2024 | 43.60 | 45.10 | 43.60 | 45.10 | 45.10 | 570 |
11 Mar 2024 | 42.22 | 43.58 | 42.20 | 43.58 | 43.58 | 1,764 |
08 Mar 2024 | 42.58 | 42.58 | 42.50 | 42.50 | 42.50 | 1,975 |
07 Mar 2024 | 42.54 | 42.70 | 42.50 | 42.50 | 42.50 | 95 |
06 Mar 2024 | 42.28 | 43.06 | 42.28 | 42.92 | 42.92 | 1,070 |
05 Mar 2024 | 42.18 | 42.32 | 42.18 | 42.24 | 42.24 | 140 |
04 Mar 2024 | 42.72 | 42.72 | 42.38 | 42.38 | 42.38 | 300 |
01 Mar 2024 | 42.66 | 42.82 | 42.66 | 42.82 | 42.82 | 75 |
29 Feb 2024 | 42.36 | 42.72 | 42.36 | 42.58 | 42.58 | 350 |
28 Feb 2024 | 42.58 | 42.58 | 42.36 | 42.36 | 42.36 | 89 |
27 Feb 2024 | 42.36 | 42.40 | 42.36 | 42.40 | 42.40 | 100 |
26 Feb 2024 | 42.72 | 42.96 | 42.50 | 42.54 | 42.54 | 676 |
23 Feb 2024 | 43.10 | 43.10 | 42.44 | 42.78 | 42.78 | 299 |
22 Feb 2024 | 43.36 | 43.82 | 43.18 | 43.18 | 43.18 | 261 |
21 Feb 2024 | 42.10 | 43.40 | 42.10 | 43.14 | 43.14 | 1,088 |
20 Feb 2024 | 42.62 | 42.62 | 41.64 | 41.64 | 41.64 | 200 |
19 Feb 2024 | 43.10 | 43.14 | 42.62 | 42.68 | 42.68 | 658 |
16 Feb 2024 | 43.12 | 43.86 | 42.84 | 43.48 | 43.48 | 1,120 |
15 Feb 2024 | 41.98 | 43.46 | 41.20 | 42.86 | 42.86 | 5,192 |
14 Feb 2024 | 39.00 | 42.32 | 39.00 | 41.58 | 41.58 | 2,459 |
13 Feb 2024 | 38.22 | 38.50 | 38.22 | 38.30 | 38.30 | 205 |
12 Feb 2024 | 38.00 | 38.50 | 38.00 | 38.30 | 38.30 | 350 |
09 Feb 2024 | 38.26 | 38.26 | 38.18 | 38.18 | 38.18 | 100 |
08 Feb 2024 | 37.82 | 38.40 | 37.82 | 38.30 | 38.30 | 83 |
07 Feb 2024 | 37.26 | 37.96 | 37.26 | 37.96 | 37.96 | 152 |
06 Feb 2024 | 36.90 | 37.14 | 36.90 | 37.14 | 37.14 | 550 |
05 Feb 2024 | 38.12 | 38.12 | 37.04 | 37.04 | 37.04 | 702 |
02 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
01 Feb 2024 | 39.14 | 39.32 | 38.72 | 38.72 | 38.72 | 663 |
31 Jan 2024 | 39.68 | 40.00 | 39.48 | 39.48 | 39.48 | 510 |
30 Jan 2024 | 39.44 | 39.92 | 39.44 | 39.92 | 39.92 | 1,100 |
29 Jan 2024 | 38.04 | 39.48 | 38.04 | 39.46 | 39.46 | 950 |
26 Jan 2024 | 38.42 | 38.42 | 38.30 | 38.30 | 38.30 | 50 |
25 Jan 2024 | 37.96 | 38.28 | 37.96 | 38.28 | 38.28 | 200 |
24 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
23 Jan 2024 | 38.34 | 38.60 | 38.34 | 38.60 | 38.60 | 75 |
22 Jan 2024 | 37.90 | 38.50 | 37.90 | 38.38 | 38.38 | 760 |
19 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
18 Jan 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
17 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 35 |
16 Jan 2024 | 36.54 | 36.92 | 36.54 | 36.92 | 36.92 | 50 |
15 Jan 2024 | 37.74 | 38.00 | 36.88 | 36.88 | 36.88 | 1,740 |
12 Jan 2024 | 36.72 | 37.90 | 36.72 | 37.90 | 37.90 | 109 |
11 Jan 2024 | 36.42 | 36.66 | 36.42 | 36.54 | 36.54 | 900 |
10 Jan 2024 | 35.46 | 36.50 | 35.46 | 36.46 | 36.46 | 540 |
09 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
08 Jan 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
05 Jan 2024 | 34.46 | 34.46 | 34.28 | 34.28 | 34.28 | 2 |
04 Jan 2024 | 33.92 | 34.38 | 33.92 | 34.10 | 34.10 | 200 |
03 Jan 2024 | 34.76 | 34.76 | 33.68 | 33.90 | 33.90 | 84 |
02 Jan 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
29 Dec 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 100 |
28 Dec 2023 | 34.96 | 34.96 | 34.28 | 34.28 | 34.28 | 277 |
27 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
22 Dec 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
21 Dec 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
20 Dec 2023 | 34.04 | 34.62 | 34.04 | 34.62 | 34.62 | 20 |
19 Dec 2023 | 34.48 | 34.48 | 34.00 | 34.00 | 34.00 | 200 |
18 Dec 2023 | 34.30 | 34.56 | 34.30 | 34.56 | 34.56 | 80 |
15 Dec 2023 | 33.98 | 34.52 | 33.84 | 34.52 | 34.52 | 156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |