Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 130 |
16 May 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
15 May 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
14 May 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
13 May 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
10 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
09 May 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
08 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
07 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
06 May 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
03 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
02 May 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
30 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
29 Apr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
26 Apr 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
25 Apr 2024 | 43.65 | 45.41 | 43.65 | 45.41 | 45.41 | 130 |
24 Apr 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
23 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
22 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
19 Apr 2024 | 47.08 | 47.38 | 47.08 | 47.38 | 47.38 | 30 |
18 Apr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
17 Apr 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
16 Apr 2024 | 48.00 | 48.00 | 47.59 | 47.59 | 47.59 | 100 |
15 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
12 Apr 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
11 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
10 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
09 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
08 Apr 2024 | 47.94 | 48.08 | 47.94 | 48.08 | 48.08 | 7 |
05 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
04 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
03 Apr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
02 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 10 |
28 Mar 2024 | 48.83 | 48.83 | 48.63 | 48.63 | 48.63 | 300 |
27 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
26 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
25 Mar 2024 | 50.48 | 50.48 | 49.33 | 49.33 | 49.33 | 10 |
22 Mar 2024 | 50.88 | 50.88 | 50.62 | 50.62 | 50.62 | 250 |
21 Mar 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
20 Mar 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
19 Mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
18 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
15 Mar 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
14 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
13 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
12 Mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
11 Mar 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 35 |
08 Mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
07 Mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
06 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
05 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
04 Mar 2024 | 47.24 | 47.24 | 46.23 | 46.23 | 46.23 | 5 |
01 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
29 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
28 Feb 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
27 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
26 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
23 Feb 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
22 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
21 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
20 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
19 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
16 Feb 2024 | 40.90 | 41.73 | 40.90 | 41.73 | 41.73 | 119 |
15 Feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
14 Feb 2024 | 41.09 | 42.30 | 41.09 | 42.30 | 42.30 | 24 |
13 Feb 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
12 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
09 Feb 2024 | 41.75 | 41.75 | 41.72 | 41.72 | 41.72 | 180 |
08 Feb 2024 | 41.38 | 42.01 | 41.38 | 42.01 | 42.01 | 25 |
07 Feb 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
06 Feb 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
05 Feb 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
02 Feb 2024 | 41.90 | 43.15 | 41.90 | 43.15 | 43.15 | 10 |
01 Feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
31 Jan 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
30 Jan 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
29 Jan 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
26 Jan 2024 | 41.42 | 41.88 | 41.42 | 41.88 | 41.88 | 200 |
25 Jan 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
24 Jan 2024 | 40.57 | 41.75 | 40.57 | 41.75 | 41.75 | 28 |
23 Jan 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
22 Jan 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
19 Jan 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
18 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
17 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
16 Jan 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
15 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
12 Jan 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
11 Jan 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
10 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
09 Jan 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
08 Jan 2024 | 36.69 | 37.59 | 36.69 | 37.59 | 37.59 | 200 |
05 Jan 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
04 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
03 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
02 Jan 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
29 Dec 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
28 Dec 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
27 Dec 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
22 Dec 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |