Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
20 May 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
17 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
16 May 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
15 May 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
14 May 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
13 May 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
10 May 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
09 May 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
08 May 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
07 May 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
06 May 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
03 May 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
02 May 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
01 May 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
30 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
29 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
26 Apr 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
25 Apr 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
24 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
23 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
22 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
19 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
18 Apr 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
17 Apr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
16 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
15 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
12 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
11 Apr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
10 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
09 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
08 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
05 Apr 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
04 Apr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
03 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
02 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
01 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
28 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
27 Mar 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
26 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
25 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
22 Mar 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
21 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
20 Mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
19 Mar 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
18 Mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
15 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
14 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
13 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
12 Mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
11 Mar 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
08 Mar 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
07 Mar 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
06 Mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
05 Mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
04 Mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
01 Mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
29 Feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
28 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
27 Feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
26 Feb 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
23 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
22 Feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
21 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
20 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
16 Feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
15 Feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
14 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
13 Feb 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
12 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
09 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
08 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
07 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
06 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
05 Feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
02 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
01 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
31 Jan 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
30 Jan 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
29 Jan 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
26 Jan 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
25 Jan 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
24 Jan 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
23 Jan 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
22 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
19 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
18 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
17 Jan 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
16 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
12 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
11 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
10 Jan 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
09 Jan 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
08 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
05 Jan 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
04 Jan 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
03 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
02 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
29 Dec 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
28 Dec 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |