Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
23 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
22 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
21 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
20 May 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
17 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
16 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
15 May 2024 | 35.04 | 35.04 | 34.81 | 34.81 | 34.81 | 185 |
14 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
13 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
10 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
09 May 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
08 May 2024 | 40.20 | 40.20 | 39.61 | 39.61 | 39.61 | 85 |
07 May 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
06 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
03 May 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
02 May 2024 | 41.64 | 41.71 | 41.64 | 41.71 | 41.71 | 40 |
30 Apr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
29 Apr 2024 | 42.80 | 43.37 | 42.80 | 43.37 | 43.37 | 30 |
26 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
25 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
24 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
23 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
22 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
19 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
18 Apr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
17 Apr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
16 Apr 2024 | 42.83 | 42.83 | 42.82 | 42.82 | 42.82 | 10 |
15 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
12 Apr 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
11 Apr 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
10 Apr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
09 Apr 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
08 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
05 Apr 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
04 Apr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 10 |
03 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
02 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
28 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
27 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
26 Mar 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 20 |
25 Mar 2024 | 45.38 | 45.38 | 44.95 | 44.95 | 44.95 | 10 |
22 Mar 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
21 Mar 2024 | 46.86 | 47.00 | 46.70 | 46.70 | 46.70 | 47 |
20 Mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
19 Mar 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
18 Mar 2024 | 46.06 | 46.37 | 46.06 | 46.18 | 46.18 | 83 |
15 Mar 2024 | 47.01 | 47.01 | 46.64 | 46.64 | 46.64 | 7 |
14 Mar 2024 | 48.41 | 48.41 | 47.77 | 47.77 | 47.77 | 150 |
13 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
12 Mar 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 49.68 | 12 |
11 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
08 Mar 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
07 Mar 2024 | 49.47 | 50.32 | 49.47 | 50.32 | 50.32 | 9 |
06 Mar 2024 | 52.28 | 52.28 | 49.95 | 49.95 | 49.95 | 18 |
05 Mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
04 Mar 2024 | 53.82 | 54.14 | 53.82 | 54.14 | 54.14 | 700 |
01 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
29 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
28 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
27 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
26 Feb 2024 | 50.62 | 51.24 | 50.62 | 51.24 | 51.24 | 175 |
23 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
22 Feb 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 50.66 | 325 |
21 Feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
20 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
19 Feb 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
16 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
15 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
14 Feb 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
13 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
12 Feb 2024 | 56.64 | 56.80 | 56.64 | 56.80 | 56.80 | 50 |
09 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
08 Feb 2024 | 49.70 | 65.34 | 47.34 | 47.34 | 47.34 | 90 |
07 Feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
06 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
05 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
02 Feb 2024 | 52.12 | 52.66 | 52.12 | 52.66 | 52.66 | 120 |
01 Feb 2024 | 50.82 | 50.98 | 50.82 | 50.98 | 50.98 | 40 |
31 Jan 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
30 Jan 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
29 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
26 Jan 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
25 Jan 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
24 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
23 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
22 Jan 2024 | 50.02 | 50.14 | 50.02 | 50.14 | 50.14 | 141 |
19 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
18 Jan 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
17 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
16 Jan 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
15 Jan 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
12 Jan 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
11 Jan 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
10 Jan 2024 | 49.02 | 49.66 | 49.02 | 49.66 | 49.66 | 75 |
09 Jan 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 30 |
08 Jan 2024 | 46.72 | 47.56 | 46.72 | 47.56 | 47.56 | 10 |
05 Jan 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
04 Jan 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
03 Jan 2024 | 49.88 | 49.91 | 49.88 | 49.91 | 49.91 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |