Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
08 May 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
07 May 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
06 May 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
03 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
02 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
01 May 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
30 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
29 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
26 Apr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
25 Apr 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
24 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
23 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
22 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
19 Apr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
18 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
17 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
16 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
15 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
12 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
11 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
10 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
09 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
08 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
05 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
04 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
03 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
02 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
01 Apr 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
28 Mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
27 Mar 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
26 Mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
25 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
22 Mar 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
21 Mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
20 Mar 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
19 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
18 Mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
15 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
14 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
13 Mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
12 Mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
11 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
08 Mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
07 Mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
06 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
05 Mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
04 Mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
01 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
29 Feb 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
28 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
27 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
26 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
23 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
22 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
21 Feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
20 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
16 Feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
15 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
14 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
13 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
12 Feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
09 Feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
08 Feb 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
07 Feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
06 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
05 Feb 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
02 Feb 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
01 Feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
31 Jan 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
30 Jan 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
29 Jan 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
26 Jan 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
25 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
24 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
23 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
22 Jan 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
19 Jan 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
18 Jan 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
17 Jan 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
16 Jan 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
15 Jan 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
12 Jan 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
11 Jan 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
10 Jan 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
09 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
08 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
05 Jan 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
04 Jan 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
03 Jan 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
02 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
29 Dec 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
28 Dec 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
27 Dec 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
22 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
21 Dec 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
20 Dec 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
19 Dec 2023 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
18 Dec 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |