Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
17 May 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
16 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
15 May 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
14 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
13 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
10 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
09 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
08 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
07 May 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
06 May 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
03 May 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
02 May 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
01 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
30 Apr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
29 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
26 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
25 Apr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
24 Apr 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
23 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
22 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
19 Apr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
18 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
17 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
16 Apr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
15 Apr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
12 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
11 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
10 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
09 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
08 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
05 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
04 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
03 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
02 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
01 Apr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
28 Mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
27 Mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
26 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
25 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
22 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
21 Mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
20 Mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
19 Mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
18 Mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
15 Mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
14 Mar 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
13 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
12 Mar 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
11 Mar 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
08 Mar 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
07 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
06 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
05 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
04 Mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
01 Mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
29 Feb 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
28 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
27 Feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
26 Feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
23 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
22 Feb 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
21 Feb 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
20 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
16 Feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
15 Feb 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
14 Feb 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
13 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
12 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
09 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
08 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
07 Feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
06 Feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
05 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
02 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
01 Feb 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
31 Jan 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
30 Jan 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
29 Jan 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
26 Jan 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
25 Jan 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
24 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
23 Jan 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
22 Jan 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
19 Jan 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
18 Jan 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
17 Jan 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
16 Jan 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
12 Jan 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
11 Jan 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
10 Jan 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
09 Jan 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
08 Jan 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
05 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
04 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
03 Jan 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
02 Jan 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
29 Dec 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
28 Dec 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
27 Dec 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |