Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
30 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
29 May 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
28 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
24 May 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
23 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
22 May 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
21 May 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
20 May 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
17 May 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
16 May 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
15 May 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
14 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
13 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
10 May 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
09 May 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
08 May 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
07 May 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
06 May 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
03 May 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
02 May 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
01 May 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
30 Apr 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
29 Apr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
26 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
25 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
24 Apr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
23 Apr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
22 Apr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
19 Apr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
18 Apr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
17 Apr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
16 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
15 Apr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
12 Apr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
11 Apr 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
10 Apr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
09 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
08 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
05 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
04 Apr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
03 Apr 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
02 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
01 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
28 Mar 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
27 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
26 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
25 Mar 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
22 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
21 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
20 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
19 Mar 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
18 Mar 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
15 Mar 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
14 Mar 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
13 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
12 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
11 Mar 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
08 Mar 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
07 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
06 Mar 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
05 Mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
04 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
01 Mar 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
29 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
28 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
27 Feb 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
26 Feb 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
23 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
22 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
21 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
20 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
16 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
15 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
14 Feb 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
13 Feb 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
12 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
09 Feb 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
08 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
07 Feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
06 Feb 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
05 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
02 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
01 Feb 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
31 Jan 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
30 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
29 Jan 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
26 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
25 Jan 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
24 Jan 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
23 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
22 Jan 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
19 Jan 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
18 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
17 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
16 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
12 Jan 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
11 Jan 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
10 Jan 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
09 Jan 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |