Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
17 May 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
16 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
15 May 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
14 May 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
13 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
10 May 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
09 May 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
08 May 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
07 May 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
06 May 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
03 May 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
02 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
01 May 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
30 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
29 Apr 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
26 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
25 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
24 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
23 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
22 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
19 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
18 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
17 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
16 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
15 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
12 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
11 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
10 Apr 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
09 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
08 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
05 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
04 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
03 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
02 Apr 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
01 Apr 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
28 Mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
27 Mar 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
26 Mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
25 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
22 Mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
21 Mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
20 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
19 Mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
18 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
15 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
14 Mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
13 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
12 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
11 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
08 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
07 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
06 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
05 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
04 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
01 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
29 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
28 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
27 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
26 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
23 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
22 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
21 Feb 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
20 Feb 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
16 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
15 Feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
14 Feb 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
13 Feb 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
12 Feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
09 Feb 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
08 Feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
07 Feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
06 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
05 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
02 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
01 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
31 Jan 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
30 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
29 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
26 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
25 Jan 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
24 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
23 Jan 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
22 Jan 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
19 Jan 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
18 Jan 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
17 Jan 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
16 Jan 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
12 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
11 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
10 Jan 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
09 Jan 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
08 Jan 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
05 Jan 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
04 Jan 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
03 Jan 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
02 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
29 Dec 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
28 Dec 2023 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |