Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
24 May 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
23 May 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
22 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
21 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
20 May 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
17 May 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
16 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
15 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
14 May 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
13 May 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
10 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
09 May 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
08 May 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
07 May 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
06 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
03 May 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
02 May 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
01 May 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
30 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
29 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
26 Apr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
25 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
24 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
23 Apr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
22 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
19 Apr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
18 Apr 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
17 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
16 Apr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
15 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
12 Apr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
11 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
10 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
09 Apr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
08 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
05 Apr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
04 Apr 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
03 Apr 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
02 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
01 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
28 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
27 Mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
26 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
25 Mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
22 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
21 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
20 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
19 Mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
18 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
15 Mar 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
14 Mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
13 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
12 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
11 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
08 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
07 Mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
06 Mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
05 Mar 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
04 Mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
01 Mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
29 Feb 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
28 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
27 Feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
26 Feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
23 Feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
22 Feb 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
21 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
20 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
16 Feb 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
15 Feb 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
14 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
13 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
12 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
09 Feb 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
08 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
07 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
06 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
05 Feb 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
02 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
01 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
31 Jan 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
30 Jan 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
29 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
26 Jan 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
25 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
24 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
23 Jan 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
22 Jan 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
19 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
18 Jan 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
17 Jan 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
16 Jan 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
12 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
11 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
10 Jan 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
09 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
08 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
05 Jan 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
04 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |