Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
16 May 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
15 May 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
14 May 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
13 May 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
10 May 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
09 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
08 May 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
07 May 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
06 May 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
03 May 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
02 May 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
01 May 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
30 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
29 Apr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
26 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
25 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
24 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
23 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
22 Apr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
19 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
18 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
17 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
16 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
15 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
12 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
11 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
10 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
09 Apr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
08 Apr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
05 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
04 Apr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
03 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
02 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
01 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
28 Mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
27 Mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
26 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
25 Mar 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
22 Mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
21 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
20 Mar 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
19 Mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
18 Mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
15 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
14 Mar 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
13 Mar 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
12 Mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
11 Mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
08 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
07 Mar 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
06 Mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
05 Mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
04 Mar 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
01 Mar 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
29 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
28 Feb 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
27 Feb 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
26 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
23 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
22 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
21 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
20 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
16 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
15 Feb 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
14 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
13 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
12 Feb 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
09 Feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
08 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
07 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
06 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
05 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
02 Feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
01 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
31 Jan 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
30 Jan 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
29 Jan 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
26 Jan 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
25 Jan 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
24 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
23 Jan 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
22 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
19 Jan 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
18 Jan 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
17 Jan 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
16 Jan 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
12 Jan 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
11 Jan 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
10 Jan 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
09 Jan 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
08 Jan 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
05 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
04 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
03 Jan 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
02 Jan 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
29 Dec 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
28 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
27 Dec 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
26 Dec 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |