Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 42.81 | 43.26 | 42.38 | 42.91 | 42.91 | 100 |
16 May 2024 | 44.48 | 44.64 | 43.38 | 43.46 | 43.46 | - |
15 May 2024 | 44.50 | 46.22 | 44.44 | 44.87 | 44.87 | - |
14 May 2024 | 43.99 | 45.44 | 43.98 | 44.47 | 44.47 | - |
13 May 2024 | 39.35 | 43.13 | 38.76 | 43.13 | 43.13 | - |
10 May 2024 | 40.23 | 40.28 | 38.84 | 39.22 | 39.22 | - |
09 May 2024 | 38.50 | 39.29 | 38.07 | 39.29 | 39.29 | - |
08 May 2024 | 40.15 | 40.17 | 38.37 | 38.91 | 38.91 | - |
07 May 2024 | 41.77 | 41.77 | 40.40 | 40.48 | 40.48 | - |
06 May 2024 | 39.15 | 41.61 | 39.14 | 41.46 | 41.46 | - |
03 May 2024 | 32.18 | 38.29 | 32.09 | 38.29 | 38.29 | - |
02 May 2024 | 29.80 | 30.10 | 29.24 | 29.47 | 29.47 | - |
30 Apr 2024 | 29.87 | 29.91 | 29.15 | 29.28 | 29.28 | - |
29 Apr 2024 | 29.49 | 30.52 | 29.27 | 30.37 | 30.37 | - |
26 Apr 2024 | 29.01 | 29.57 | 28.95 | 29.53 | 29.53 | - |
25 Apr 2024 | 28.60 | 28.83 | 27.98 | 28.83 | 28.83 | - |
24 Apr 2024 | 29.47 | 29.50 | 28.41 | 28.49 | 28.49 | - |
23 Apr 2024 | 27.62 | 29.80 | 27.60 | 29.38 | 29.38 | - |
22 Apr 2024 | 26.26 | 27.43 | 26.26 | 27.43 | 27.43 | - |
19 Apr 2024 | 26.52 | 26.94 | 25.81 | 25.81 | 25.81 | - |
18 Apr 2024 | 26.82 | 27.17 | 26.56 | 26.79 | 26.79 | - |
17 Apr 2024 | 26.93 | 27.41 | 26.90 | 27.04 | 27.04 | - |
16 Apr 2024 | 27.50 | 27.55 | 26.56 | 26.86 | 26.86 | - |
15 Apr 2024 | 28.89 | 29.07 | 27.67 | 27.67 | 27.67 | - |
12 Apr 2024 | 30.52 | 30.70 | 28.79 | 28.79 | 28.79 | - |
11 Apr 2024 | 29.66 | 30.70 | 28.96 | 30.70 | 30.70 | - |
10 Apr 2024 | 31.10 | 31.18 | 29.33 | 29.33 | 29.33 | - |
09 Apr 2024 | 30.36 | 31.03 | 30.31 | 30.86 | 30.86 | - |
08 Apr 2024 | 30.30 | 30.35 | 30.15 | 30.16 | 30.16 | - |
05 Apr 2024 | 29.55 | 30.44 | 29.37 | 30.33 | 30.33 | - |
04 Apr 2024 | 30.79 | 31.52 | 30.68 | 30.68 | 30.68 | - |
03 Apr 2024 | 30.49 | 31.67 | 30.49 | 31.11 | 31.11 | - |
02 Apr 2024 | 32.04 | 32.13 | 30.56 | 30.74 | 30.74 | - |
28 Mar 2024 | 31.80 | 32.30 | 31.72 | 31.72 | 31.72 | - |
27 Mar 2024 | 31.28 | 31.78 | 31.24 | 31.72 | 31.72 | - |
26 Mar 2024 | 31.54 | 32.30 | 30.74 | 31.06 | 31.06 | - |
25 Mar 2024 | 31.90 | 32.02 | 31.40 | 31.72 | 31.72 | - |
22 Mar 2024 | 33.22 | 33.30 | 31.82 | 32.14 | 32.14 | - |
21 Mar 2024 | 32.46 | 33.76 | 32.32 | 33.76 | 33.76 | - |
20 Mar 2024 | 31.08 | 32.50 | 30.74 | 32.50 | 32.50 | - |
19 Mar 2024 | 31.14 | 31.48 | 30.56 | 30.88 | 30.88 | - |
18 Mar 2024 | 30.74 | 31.72 | 30.48 | 31.28 | 31.28 | - |
15 Mar 2024 | 31.82 | 32.14 | 30.98 | 30.98 | 30.98 | - |
14 Mar 2024 | 32.52 | 32.60 | 31.42 | 31.44 | 31.44 | - |
13 Mar 2024 | 32.00 | 33.04 | 32.00 | 32.08 | 32.08 | 100 |
12 Mar 2024 | 33.44 | 33.48 | 31.78 | 31.88 | 31.88 | - |
11 Mar 2024 | 34.28 | 34.56 | 33.70 | 33.70 | 33.70 | - |
08 Mar 2024 | 34.68 | 36.86 | 33.52 | 34.20 | 34.20 | - |
07 Mar 2024 | 34.90 | 35.60 | 34.20 | 34.76 | 34.76 | - |
06 Mar 2024 | 33.90 | 35.90 | 33.88 | 34.80 | 34.80 | - |
05 Mar 2024 | 35.14 | 35.40 | 33.58 | 34.04 | 34.04 | 14 |
04 Mar 2024 | 35.80 | 36.16 | 33.74 | 34.94 | 34.94 | - |
01 Mar 2024 | 36.40 | 37.40 | 35.84 | 35.88 | 35.88 | - |
29 Feb 2024 | 37.12 | 38.32 | 36.34 | 36.34 | 36.34 | - |
28 Feb 2024 | 38.32 | 38.46 | 37.02 | 37.02 | 37.02 | - |
27 Feb 2024 | 37.38 | 38.58 | 37.38 | 37.94 | 37.94 | - |
26 Feb 2024 | 35.24 | 37.30 | 35.18 | 37.30 | 37.30 | - |
23 Feb 2024 | 35.72 | 35.80 | 35.12 | 35.34 | 35.34 | - |
22 Feb 2024 | 35.46 | 36.40 | 35.38 | 35.66 | 35.66 | - |
21 Feb 2024 | 36.50 | 36.52 | 34.62 | 35.36 | 35.36 | - |
20 Feb 2024 | 37.88 | 38.80 | 35.98 | 36.40 | 36.40 | 201 |
19 Feb 2024 | 37.96 | 38.00 | 37.94 | 37.94 | 37.94 | - |
16 Feb 2024 | 38.48 | 39.16 | 37.80 | 38.44 | 38.44 | - |
15 Feb 2024 | 37.20 | 38.46 | 37.02 | 38.42 | 38.42 | - |
14 Feb 2024 | 34.54 | 37.00 | 34.38 | 37.00 | 37.00 | - |
13 Feb 2024 | 37.88 | 38.52 | 33.92 | 34.46 | 34.46 | - |
12 Feb 2024 | 35.38 | 37.70 | 35.36 | 37.70 | 37.70 | - |
09 Feb 2024 | 33.86 | 35.36 | 33.86 | 35.20 | 35.20 | - |
08 Feb 2024 | 32.44 | 34.14 | 32.38 | 33.88 | 33.88 | - |
07 Feb 2024 | 34.36 | 34.36 | 32.50 | 32.50 | 32.50 | - |
06 Feb 2024 | 33.84 | 34.62 | 33.48 | 34.38 | 34.38 | - |
05 Feb 2024 | 33.90 | 34.04 | 32.24 | 33.76 | 33.76 | - |
02 Feb 2024 | 31.44 | 34.30 | 31.40 | 34.10 | 34.10 | - |
01 Feb 2024 | 30.02 | 31.00 | 29.80 | 30.70 | 30.70 | - |
31 Jan 2024 | 30.68 | 30.72 | 30.10 | 30.10 | 30.10 | - |
30 Jan 2024 | 32.10 | 32.10 | 30.46 | 30.46 | 30.46 | - |
29 Jan 2024 | 28.90 | 31.76 | 28.90 | 31.76 | 31.76 | - |
26 Jan 2024 | 29.78 | 30.78 | 29.64 | 29.64 | 29.64 | - |
25 Jan 2024 | 29.74 | 30.94 | 29.62 | 29.82 | 29.82 | - |
24 Jan 2024 | 31.70 | 32.46 | 30.18 | 30.18 | 30.18 | - |
23 Jan 2024 | 31.86 | 32.66 | 30.40 | 31.46 | 31.46 | - |
22 Jan 2024 | 30.84 | 32.68 | 30.82 | 31.94 | 31.94 | - |
19 Jan 2024 | 31.08 | 31.26 | 30.22 | 30.76 | 30.76 | - |
18 Jan 2024 | 31.92 | 32.02 | 30.82 | 31.22 | 31.22 | - |
17 Jan 2024 | 32.38 | 33.78 | 31.74 | 31.90 | 31.90 | - |
16 Jan 2024 | 32.96 | 33.40 | 31.88 | 32.34 | 32.34 | - |
15 Jan 2024 | 32.94 | 33.00 | 32.92 | 32.96 | 32.96 | - |
12 Jan 2024 | 32.02 | 33.86 | 32.00 | 32.94 | 32.94 | - |
11 Jan 2024 | 33.38 | 33.42 | 31.56 | 32.78 | 32.78 | - |
10 Jan 2024 | 33.94 | 35.10 | 32.44 | 33.02 | 33.02 | - |
09 Jan 2024 | 31.88 | 33.96 | 31.84 | 33.92 | 33.92 | - |
08 Jan 2024 | 30.92 | 31.84 | 30.38 | 31.84 | 31.84 | - |
05 Jan 2024 | 30.68 | 30.98 | 29.94 | 30.96 | 30.96 | - |
04 Jan 2024 | 29.60 | 30.76 | 29.52 | 30.70 | 30.70 | - |
03 Jan 2024 | 31.60 | 31.64 | 29.72 | 29.72 | 29.72 | - |
02 Jan 2024 | 33.52 | 33.68 | 31.30 | 31.52 | 31.52 | - |
29 Dec 2023 | 34.50 | 34.56 | 34.46 | 34.46 | 34.46 | - |
28 Dec 2023 | 34.42 | 34.76 | 34.14 | 34.48 | 34.48 | - |
27 Dec 2023 | 35.00 | 35.34 | 34.34 | 34.36 | 34.36 | - |
22 Dec 2023 | 32.78 | 33.62 | 32.72 | 33.36 | 33.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |