Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
17 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
16 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
15 May 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
14 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
13 May 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
10 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
09 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
08 May 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
07 May 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
06 May 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
03 May 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
02 May 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
30 Apr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
29 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
26 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
25 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
24 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
23 Apr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
22 Apr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
19 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
18 Apr 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
16 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
15 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
12 Apr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
10 Apr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
09 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
08 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
05 Apr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
04 Apr 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
03 Apr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
02 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
01 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
28 Mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
27 Mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
26 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
22 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
21 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
20 Mar 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
19 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
18 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
15 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
14 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
13 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
12 Mar 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
11 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
07 Mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
06 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
05 Mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
04 Mar 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
01 Mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
29 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
28 Feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
27 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
26 Feb 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
23 Feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
22 Feb 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
21 Feb 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
20 Feb 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
19 Feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
16 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
15 Feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
14 Feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
13 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
12 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
09 Feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
08 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
07 Feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
06 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
05 Feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
02 Feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
01 Feb 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
31 Jan 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
30 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
29 Jan 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
25 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
24 Jan 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
23 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
19 Jan 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
18 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
17 Jan 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
16 Jan 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
15 Jan 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
12 Jan 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
11 Jan 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
10 Jan 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
09 Jan 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
08 Jan 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
05 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
04 Jan 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
03 Jan 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
02 Jan 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
01 Jan 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
29 Dec 2023 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
28 Dec 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
27 Dec 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
26 Dec 2023 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
22 Dec 2023 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
21 Dec 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |