Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
21 May 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
20 May 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
17 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
16 May 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
15 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
14 May 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
13 May 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
10 May 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
09 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
08 May 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
07 May 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
06 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
03 May 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
02 May 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
01 May 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
30 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
29 Apr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
26 Apr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
25 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
24 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
23 Apr 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
22 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
19 Apr 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
18 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
17 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
16 Apr 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
15 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
12 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
11 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
10 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
09 Apr 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
08 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
05 Apr 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
04 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
03 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
02 Apr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
01 Apr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
28 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
27 Mar 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
26 Mar 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
25 Mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
22 Mar 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
21 Mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
20 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
19 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
18 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
15 Mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
14 Mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
13 Mar 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
12 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
11 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
08 Mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
07 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
06 Mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
05 Mar 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
04 Mar 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
01 Mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
29 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
28 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
27 Feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
26 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
23 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
22 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
21 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
20 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
16 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
15 Feb 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
14 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
13 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
12 Feb 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
09 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
08 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
07 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
06 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
05 Feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
02 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
01 Feb 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
31 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
30 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
29 Jan 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
26 Jan 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
25 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
24 Jan 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
23 Jan 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
22 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
19 Jan 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
18 Jan 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
17 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
16 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
12 Jan 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
11 Jan 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
10 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
09 Jan 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
08 Jan 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
05 Jan 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
04 Jan 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
03 Jan 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
02 Jan 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
29 Dec 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |