Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
09 May 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
08 May 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
07 May 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
06 May 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
03 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
02 May 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
01 May 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
30 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
29 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
26 Apr 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
25 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
24 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
23 Apr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
22 Apr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
19 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
18 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
17 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
16 Apr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
15 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
12 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
11 Apr 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
10 Apr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
09 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
08 Apr 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
05 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
04 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
03 Apr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
02 Apr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
01 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
28 Mar 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
27 Mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
26 Mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
25 Mar 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
22 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
21 Mar 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
20 Mar 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
19 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
18 Mar 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
15 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
14 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
13 Mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
12 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
11 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
08 Mar 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
07 Mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
06 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
05 Mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
04 Mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
01 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
29 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
28 Feb 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
27 Feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
26 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
23 Feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
22 Feb 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
21 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
20 Feb 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
16 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
15 Feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
14 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
13 Feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
12 Feb 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
09 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
08 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
07 Feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
06 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
05 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
02 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
01 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
31 Jan 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
30 Jan 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
29 Jan 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
26 Jan 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
25 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
24 Jan 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
23 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
22 Jan 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
19 Jan 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
18 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
17 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
16 Jan 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
12 Jan 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
11 Jan 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
10 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
09 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |