Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
28 May 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
24 May 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
23 May 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
22 May 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
21 May 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
20 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
17 May 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
16 May 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
15 May 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
14 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
13 May 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
10 May 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
09 May 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
08 May 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
07 May 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
06 May 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
03 May 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
02 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
01 May 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
30 Apr 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
29 Apr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
26 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
25 Apr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
24 Apr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
23 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
22 Apr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
19 Apr 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
18 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
17 Apr 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
16 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
15 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
12 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
11 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
10 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
09 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
08 Apr 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
05 Apr 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
04 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
03 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
02 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
01 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
28 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
27 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
26 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
25 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
22 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
21 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
20 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
19 Mar 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
18 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
15 Mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
14 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
13 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
12 Mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
11 Mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
08 Mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
07 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
06 Mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
05 Mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
04 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
01 Mar 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
29 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
28 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
27 Feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
26 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
23 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
22 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
21 Feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
20 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
16 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
15 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
14 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
13 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
12 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
09 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
08 Feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
07 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
06 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
05 Feb 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
02 Feb 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
01 Feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
31 Jan 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
30 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
29 Jan 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
26 Jan 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
25 Jan 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
24 Jan 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
23 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
22 Jan 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
19 Jan 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
18 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
17 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
16 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
12 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
11 Jan 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
10 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
09 Jan 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
08 Jan 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |