Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
17 May 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
16 May 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
15 May 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
14 May 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
13 May 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
10 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
09 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
08 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
07 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
06 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
03 May 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
02 May 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
01 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
30 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
29 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
26 Apr 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
25 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
24 Apr 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
23 Apr 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
22 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
19 Apr 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
18 Apr 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
17 Apr 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
16 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
15 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
12 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
11 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
10 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
09 Apr 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
08 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
05 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
04 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
03 Apr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
02 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
01 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
28 Mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
27 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
26 Mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
25 Mar 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
22 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
21 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
20 Mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
19 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
18 Mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
15 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
14 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
13 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
12 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
11 Mar 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
08 Mar 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
07 Mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
06 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
05 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
04 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
01 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
29 Feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
28 Feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
27 Feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
26 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
23 Feb 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
22 Feb 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
21 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
20 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
16 Feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
15 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
14 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
13 Feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
12 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
09 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
08 Feb 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
07 Feb 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
06 Feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
05 Feb 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
02 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
01 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
31 Jan 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
30 Jan 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
29 Jan 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
26 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
25 Jan 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
24 Jan 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
23 Jan 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
22 Jan 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
19 Jan 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
18 Jan 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
17 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
16 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
12 Jan 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
11 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
10 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
09 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
08 Jan 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
05 Jan 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
04 Jan 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
03 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
02 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
29 Dec 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
28 Dec 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |