Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
30 May 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
29 May 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
28 May 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
24 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
23 May 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
22 May 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
21 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
20 May 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
17 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
16 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
15 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
14 May 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
13 May 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
10 May 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
09 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
08 May 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
07 May 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
06 May 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
03 May 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
02 May 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
01 May 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
30 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
29 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
26 Apr 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
25 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
24 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
23 Apr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
22 Apr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
19 Apr 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
18 Apr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
17 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
16 Apr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
15 Apr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
12 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
11 Apr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
10 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
09 Apr 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
08 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
05 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
04 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
03 Apr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
02 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
01 Apr 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
28 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
27 Mar 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
26 Mar 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
25 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
22 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
21 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
20 Mar 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
19 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
18 Mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
15 Mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
14 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
13 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
12 Mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
11 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
08 Mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
07 Mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
06 Mar 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
05 Mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
04 Mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
01 Mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
29 Feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
28 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
27 Feb 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
26 Feb 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
23 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
22 Feb 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
21 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
20 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
16 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
15 Feb 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
14 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
13 Feb 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
12 Feb 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
09 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
08 Feb 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
07 Feb 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
06 Feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
05 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
02 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
01 Feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
31 Jan 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
30 Jan 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
29 Jan 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
26 Jan 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
25 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
24 Jan 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
23 Jan 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
22 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
19 Jan 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
18 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
17 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
16 Jan 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
12 Jan 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
11 Jan 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
10 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
09 Jan 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |