Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
21 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
20 May 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
17 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
16 May 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
15 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
14 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
13 May 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
10 May 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
09 May 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
08 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
07 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
06 May 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
03 May 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
02 May 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
01 May 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
30 Apr 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
29 Apr 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
26 Apr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
25 Apr 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
24 Apr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
23 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
22 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
19 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
18 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
17 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
16 Apr 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
15 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
12 Apr 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
11 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
10 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
09 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
08 Apr 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
05 Apr 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
04 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
03 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
02 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
01 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
28 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
27 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
26 Mar 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
25 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
22 Mar 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
21 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
20 Mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
19 Mar 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
18 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
15 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
14 Mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
13 Mar 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
12 Mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
11 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
08 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
07 Mar 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
06 Mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
05 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
04 Mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
01 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
29 Feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
28 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
27 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
26 Feb 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
23 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
22 Feb 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
21 Feb 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
20 Feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
16 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
15 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
14 Feb 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
13 Feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
12 Feb 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
09 Feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
08 Feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
07 Feb 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
06 Feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
05 Feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
02 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
01 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
31 Jan 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
30 Jan 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
29 Jan 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
26 Jan 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
25 Jan 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
24 Jan 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
23 Jan 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
22 Jan 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
19 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
18 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
17 Jan 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
16 Jan 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
12 Jan 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
11 Jan 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
10 Jan 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
09 Jan 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
08 Jan 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
05 Jan 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
04 Jan 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
03 Jan 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
02 Jan 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |