Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
15 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
14 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
13 May 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
10 May 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
09 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
08 May 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
07 May 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
06 May 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
03 May 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
02 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
01 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
30 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
29 Apr 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
26 Apr 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
25 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
24 Apr 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
23 Apr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
22 Apr 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
19 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
18 Apr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
17 Apr 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
16 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
15 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
12 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
11 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
10 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
09 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
08 Apr 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
05 Apr 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
04 Apr 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
03 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
02 Apr 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
01 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
28 Mar 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
27 Mar 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
26 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
25 Mar 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
22 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
21 Mar 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
20 Mar 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
19 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
18 Mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
15 Mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
14 Mar 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
13 Mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
12 Mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
11 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
08 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
07 Mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
06 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
05 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
04 Mar 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
01 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
29 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
28 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
27 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
26 Feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
23 Feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
22 Feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
21 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
20 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
16 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
15 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
14 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
13 Feb 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
12 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
09 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
08 Feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
07 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
06 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
05 Feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
02 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
01 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
31 Jan 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
30 Jan 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
29 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
26 Jan 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
25 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
24 Jan 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
23 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
22 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
19 Jan 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
18 Jan 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
17 Jan 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
16 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
12 Jan 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
11 Jan 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
10 Jan 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
09 Jan 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
08 Jan 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
05 Jan 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
04 Jan 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
03 Jan 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
02 Jan 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
29 Dec 2023 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
28 Dec 2023 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
27 Dec 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
26 Dec 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |