Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
09 May 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
08 May 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
07 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
06 May 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
03 May 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
02 May 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
01 May 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
30 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
29 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
26 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
25 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
24 Apr 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
23 Apr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
22 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
19 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
18 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
17 Apr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
16 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
15 Apr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
12 Apr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
11 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
10 Apr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
09 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
08 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
05 Apr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
04 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
03 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
02 Apr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
01 Apr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
28 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
27 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
26 Mar 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
25 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
22 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
21 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
20 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
19 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
18 Mar 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
15 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
14 Mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
13 Mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
12 Mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
11 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
08 Mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
07 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
06 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
05 Mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
04 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
01 Mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
29 Feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
28 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
27 Feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
26 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
23 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
22 Feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
21 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
20 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
16 Feb 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
15 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
14 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
13 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
12 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
09 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
08 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
07 Feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
06 Feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
05 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
02 Feb 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
01 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
31 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
30 Jan 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
29 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
26 Jan 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
25 Jan 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
24 Jan 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
23 Jan 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
22 Jan 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
19 Jan 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
18 Jan 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
17 Jan 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
16 Jan 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
12 Jan 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
11 Jan 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
10 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
09 Jan 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
08 Jan 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
05 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
04 Jan 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
03 Jan 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
02 Jan 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
29 Dec 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
28 Dec 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
27 Dec 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
26 Dec 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
22 Dec 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
21 Dec 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
20 Dec 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
19 Dec 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |