Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
17 May 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
16 May 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
15 May 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
14 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
13 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
10 May 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
09 May 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
08 May 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
07 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
06 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
03 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
02 May 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
01 May 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
30 Apr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
29 Apr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
26 Apr 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
25 Apr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
24 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
23 Apr 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
22 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
19 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
18 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
17 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
16 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
15 Apr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
12 Apr 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
11 Apr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
10 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
09 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
08 Apr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
05 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
04 Apr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
03 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
02 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
01 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
28 Mar 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
27 Mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
26 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
25 Mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
22 Mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
21 Mar 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
20 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
19 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
18 Mar 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
15 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
14 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
13 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
12 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
11 Mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
08 Mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
07 Mar 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
06 Mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
05 Mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
04 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
01 Mar 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
29 Feb 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
28 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
27 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
26 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
23 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
22 Feb 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
21 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
20 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
16 Feb 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
15 Feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
14 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
13 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
12 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
09 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
08 Feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
07 Feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
06 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
05 Feb 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
02 Feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
01 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
31 Jan 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
30 Jan 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
29 Jan 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
26 Jan 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
25 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
24 Jan 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
23 Jan 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
22 Jan 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
19 Jan 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
18 Jan 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
17 Jan 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
16 Jan 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
15 Jan 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
12 Jan 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
11 Jan 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
10 Jan 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
09 Jan 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
08 Jan 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
05 Jan 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
04 Jan 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
03 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
02 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |