Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
21 May 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
20 May 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
17 May 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
16 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
15 May 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
14 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
13 May 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
10 May 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
09 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
08 May 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
07 May 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
06 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
03 May 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
02 May 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
01 May 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
30 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
29 Apr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
26 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
25 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
24 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
23 Apr 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
22 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
19 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
18 Apr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
17 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
16 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
15 Apr 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
12 Apr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
11 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
10 Apr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
09 Apr 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
08 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
05 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
04 Apr 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
03 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
02 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
01 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
28 Mar 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
27 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
26 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
25 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
22 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
21 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
20 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
19 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
18 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
15 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
14 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
13 Mar 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
12 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
11 Mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
08 Mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
07 Mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
06 Mar 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
05 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
04 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
01 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
29 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
28 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
27 Feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
26 Feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
23 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
22 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
21 Feb 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
20 Feb 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
16 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
15 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
14 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
13 Feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
12 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
09 Feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
08 Feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
07 Feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
06 Feb 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
05 Feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
02 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
01 Feb 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
31 Jan 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
30 Jan 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
29 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
26 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
25 Jan 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
24 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
23 Jan 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
22 Jan 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
19 Jan 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
18 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
17 Jan 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
16 Jan 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
12 Jan 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
11 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
10 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
09 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
08 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
05 Jan 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
04 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
03 Jan 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
02 Jan 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |