Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
07 May 2024 | 47.05 | 47.40 | 46.75 | 47.10 | 47.10 | 850 |
06 May 2024 | 47.20 | 47.70 | 46.80 | 47.05 | 47.05 | 1,664 |
03 May 2024 | 45.70 | 47.70 | 45.65 | 47.20 | 47.20 | 2,650 |
02 May 2024 | 45.40 | 45.90 | 45.35 | 45.65 | 45.65 | 10 |
30 Apr 2024 | 45.40 | 45.65 | 45.20 | 45.40 | 45.40 | 480 |
29 Apr 2024 | 45.55 | 45.75 | 45.20 | 45.40 | 45.40 | 700 |
26 Apr 2024 | 44.80 | 45.75 | 44.20 | 45.50 | 45.50 | 1,360 |
25 Apr 2024 | 43.85 | 44.30 | 43.85 | 43.85 | 43.85 | 240 |
24 Apr 2024 | 43.90 | 44.25 | 43.50 | 43.55 | 43.55 | - |
23 Apr 2024 | 43.60 | 44.10 | 43.35 | 43.95 | 43.95 | - |
22 Apr 2024 | 43.25 | 43.75 | 43.25 | 43.55 | 43.55 | - |
19 Apr 2024 | 43.50 | 43.75 | 43.05 | 43.10 | 43.10 | 150 |
18 Apr 2024 | 43.85 | 44.10 | 43.75 | 43.80 | 43.80 | 10 |
17 Apr 2024 | 43.30 | 44.45 | 43.30 | 43.75 | 43.75 | 250 |
16 Apr 2024 | 43.55 | 43.55 | 42.35 | 43.30 | 43.30 | 70 |
15 Apr 2024 | 43.80 | 44.20 | 43.40 | 43.65 | 43.65 | - |
12 Apr 2024 | 44.55 | 44.80 | 43.65 | 43.70 | 43.70 | 140 |
11 Apr 2024 | 44.70 | 44.80 | 44.30 | 44.55 | 44.55 | 48 |
10 Apr 2024 | 44.35 | 45.10 | 44.35 | 44.75 | 44.75 | 52 |
09 Apr 2024 | 44.85 | 44.90 | 44.40 | 44.45 | 44.45 | - |
08 Apr 2024 | 44.85 | 44.95 | 44.50 | 44.70 | 44.70 | 150 |
05 Apr 2024 | 44.25 | 44.60 | 44.20 | 44.55 | 44.55 | 100 |
04 Apr 2024 | 45.20 | 45.55 | 44.30 | 44.30 | 44.30 | 708 |
03 Apr 2024 | 45.00 | 45.40 | 44.90 | 45.25 | 45.25 | 840 |
02 Apr 2024 | 45.55 | 45.80 | 44.95 | 45.00 | 45.00 | 60 |
28 Mar 2024 | 45.35 | 45.75 | 45.20 | 45.55 | 45.55 | 50 |
27 Mar 2024 | 45.65 | 45.95 | 45.20 | 45.40 | 45.40 | 50 |
26 Mar 2024 | 45.00 | 45.90 | 44.85 | 45.65 | 45.65 | 724 |
25 Mar 2024 | 45.60 | 46.10 | 44.95 | 45.05 | 45.05 | 292 |
22 Mar 2024 | 44.25 | 45.05 | 44.25 | 44.55 | 44.55 | 1,990 |
21 Mar 2024 | 43.10 | 44.25 | 43.00 | 44.25 | 44.25 | 1,294 |
20 Mar 2024 | 42.20 | 43.75 | 42.20 | 43.00 | 43.00 | 211 |
19 Mar 2024 | 41.30 | 42.20 | 41.30 | 42.10 | 42.10 | - |
18 Mar 2024 | 40.85 | 41.50 | 40.85 | 41.30 | 41.30 | 620 |
15 Mar 2024 | 42.05 | 42.15 | 41.15 | 41.20 | 41.20 | 440 |
14 Mar 2024 | 41.80 | 42.40 | 41.75 | 42.05 | 42.05 | 900 |
13 Mar 2024 | 41.40 | 42.25 | 41.30 | 41.85 | 41.85 | 300 |
12 Mar 2024 | 42.00 | 42.05 | 41.75 | 41.90 | 41.90 | 200 |
11 Mar 2024 | 41.65 | 41.90 | 41.30 | 41.90 | 41.90 | - |
08 Mar 2024 | 42.35 | 42.40 | 41.50 | 41.65 | 41.65 | 80 |
07 Mar 2024 | 42.50 | 42.65 | 41.95 | 42.35 | 42.35 | - |
06 Mar 2024 | 41.75 | 43.00 | 41.75 | 42.55 | 42.55 | 30 |
05 Mar 2024 | 41.35 | 42.10 | 41.35 | 41.70 | 41.70 | 60 |
04 Mar 2024 | 40.65 | 41.60 | 40.65 | 41.50 | 41.50 | 50 |
01 Mar 2024 | 40.90 | 41.05 | 40.75 | 40.85 | 40.85 | 300 |
29 Feb 2024 | 40.85 | 41.10 | 40.60 | 40.80 | 40.80 | 160 |
28 Feb 2024 | 40.85 | 41.10 | 40.80 | 40.80 | 40.80 | 680 |
27 Feb 2024 | 40.60 | 40.90 | 40.60 | 40.80 | 40.80 | - |
26 Feb 2024 | 40.45 | 40.75 | 40.40 | 40.60 | 40.60 | 84 |
23 Feb 2024 | 40.55 | 40.65 | 40.30 | 40.45 | 40.45 | - |
22 Feb 2024 | 40.60 | 40.85 | 40.35 | 40.55 | 40.55 | 300 |
21 Feb 2024 | 40.35 | 40.70 | 40.35 | 40.50 | 40.50 | - |
20 Feb 2024 | 40.80 | 40.85 | 40.30 | 40.35 | 40.35 | 180 |
19 Feb 2024 | 40.85 | 41.20 | 40.60 | 40.80 | 40.80 | 1,650 |
16 Feb 2024 | 41.20 | 41.20 | 40.85 | 40.85 | 40.85 | 130 |
15 Feb 2024 | 41.05 | 41.50 | 41.05 | 41.15 | 41.15 | - |
14 Feb 2024 | 40.80 | 41.10 | 40.80 | 41.00 | 41.00 | 300 |
13 Feb 2024 | 41.10 | 41.10 | 40.60 | 40.75 | 40.75 | - |
12 Feb 2024 | 40.10 | 41.15 | 40.05 | 41.10 | 41.10 | - |
09 Feb 2024 | 40.85 | 41.05 | 40.00 | 40.05 | 40.05 | 2,250 |
08 Feb 2024 | 40.95 | 41.20 | 40.65 | 40.85 | 40.85 | 400 |
07 Feb 2024 | 41.00 | 41.20 | 40.75 | 40.90 | 40.90 | 991 |
06 Feb 2024 | 41.50 | 41.50 | 40.80 | 40.95 | 40.95 | 194 |
05 Feb 2024 | 40.85 | 41.45 | 40.65 | 41.45 | 41.45 | 156 |
02 Feb 2024 | 40.90 | 41.05 | 40.60 | 40.65 | 40.65 | 920 |
01 Feb 2024 | 40.85 | 41.20 | 40.60 | 40.85 | 40.85 | 35 |
31 Jan 2024 | 40.90 | 41.70 | 40.80 | 40.80 | 40.80 | 540 |
30 Jan 2024 | 40.70 | 41.05 | 40.70 | 40.90 | 40.90 | 273 |
29 Jan 2024 | 40.70 | 40.90 | 40.65 | 40.90 | 40.90 | 200 |
26 Jan 2024 | 40.05 | 41.00 | 40.05 | 40.65 | 40.65 | 140 |
25 Jan 2024 | 39.90 | 40.25 | 39.90 | 40.05 | 40.05 | 420 |
24 Jan 2024 | 40.30 | 40.35 | 39.90 | 39.90 | 39.90 | - |
23 Jan 2024 | 40.20 | 40.65 | 40.10 | 40.20 | 40.20 | - |
22 Jan 2024 | 40.35 | 40.40 | 39.90 | 40.10 | 40.10 | - |
19 Jan 2024 | 40.65 | 40.65 | 39.60 | 40.25 | 40.25 | 140 |
18 Jan 2024 | 41.05 | 41.05 | 40.35 | 40.55 | 40.55 | 364 |
17 Jan 2024 | 40.05 | 41.15 | 40.05 | 41.00 | 41.00 | 550 |
16 Jan 2024 | 40.55 | 40.75 | 40.25 | 40.25 | 40.25 | - |
15 Jan 2024 | 41.05 | 41.05 | 40.80 | 40.85 | 40.85 | - |
12 Jan 2024 | 41.20 | 41.75 | 41.10 | 41.30 | 41.30 | - |
11 Jan 2024 | 42.35 | 42.35 | 41.10 | 41.10 | 41.10 | - |
10 Jan 2024 | 42.30 | 42.65 | 42.00 | 42.25 | 42.25 | 121 |
09 Jan 2024 | 42.35 | 42.50 | 42.05 | 42.30 | 42.30 | 415 |
08 Jan 2024 | 41.85 | 42.50 | 41.50 | 42.10 | 42.10 | 305 |
05 Jan 2024 | 40.85 | 41.85 | 40.60 | 41.65 | 41.65 | - |
04 Jan 2024 | 40.25 | 40.90 | 39.95 | 40.85 | 40.85 | - |
03 Jan 2024 | 42.00 | 42.05 | 40.00 | 40.20 | 40.20 | 200 |
02 Jan 2024 | 41.95 | 42.20 | 41.85 | 41.95 | 41.95 | 300 |
29 Dec 2023 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 50 |
28 Dec 2023 | 41.75 | 42.05 | 41.55 | 41.55 | 41.55 | 10 |
27 Dec 2023 | 41.85 | 42.30 | 41.40 | 41.70 | 41.70 | - |
22 Dec 2023 | 41.40 | 41.85 | 41.40 | 41.55 | 41.55 | 10 |
21 Dec 2023 | 41.40 | 41.55 | 41.20 | 41.45 | 41.45 | 299 |
20 Dec 2023 | 40.90 | 41.60 | 40.90 | 41.55 | 41.55 | 125 |
19 Dec 2023 | 40.80 | 41.10 | 40.80 | 40.90 | 40.90 | 160 |
18 Dec 2023 | 40.45 | 40.85 | 40.35 | 40.80 | 40.80 | 212 |
15 Dec 2023 | 40.25 | 40.80 | 40.25 | 40.45 | 40.45 | 100 |
14 Dec 2023 | 39.90 | 40.70 | 39.80 | 40.25 | 40.25 | 216 |
13 Dec 2023 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |