Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 38.81 | 39.33 | 38.78 | 38.96 | 38.96 | 11 |
10 May 2024 | 39.55 | 39.59 | 38.66 | 38.69 | 38.69 | - |
09 May 2024 | 38.33 | 39.00 | 38.31 | 39.00 | 39.00 | - |
08 May 2024 | 39.43 | 39.47 | 38.35 | 38.57 | 38.57 | - |
07 May 2024 | 38.18 | 39.69 | 38.10 | 39.69 | 39.69 | - |
06 May 2024 | 37.26 | 37.85 | 37.25 | 37.85 | 37.85 | - |
03 May 2024 | 36.74 | 38.22 | 36.25 | 37.41 | 37.41 | - |
02 May 2024 | 36.48 | 36.78 | 36.15 | 36.76 | 36.76 | - |
30 Apr 2024 | 40.27 | 40.27 | 39.63 | 39.68 | 39.68 | - |
29 Apr 2024 | 40.33 | 40.71 | 40.15 | 40.43 | 40.43 | - |
26 Apr 2024 | 39.62 | 40.65 | 39.52 | 40.17 | 40.17 | - |
25 Apr 2024 | 39.95 | 39.95 | 38.93 | 39.90 | 39.90 | - |
24 Apr 2024 | 40.40 | 41.22 | 40.12 | 40.12 | 40.12 | - |
23 Apr 2024 | 38.94 | 40.33 | 38.91 | 40.33 | 40.33 | - |
22 Apr 2024 | 38.61 | 39.00 | 38.08 | 39.00 | 39.00 | 11 |
19 Apr 2024 | 38.43 | 38.81 | 38.41 | 38.54 | 38.54 | - |
18 Apr 2024 | 39.30 | 39.42 | 38.96 | 38.96 | 38.96 | - |
17 Apr 2024 | 40.24 | 40.35 | 39.72 | 39.78 | 39.78 | - |
16 Apr 2024 | 39.89 | 40.02 | 39.43 | 39.96 | 39.96 | - |
15 Apr 2024 | 41.13 | 41.20 | 40.10 | 40.10 | 40.10 | - |
12 Apr 2024 | 41.47 | 41.72 | 41.36 | 41.40 | 41.40 | - |
11 Apr 2024 | 41.33 | 41.81 | 41.16 | 41.77 | 41.77 | - |
10 Apr 2024 | 43.46 | 43.46 | 41.11 | 41.11 | 41.11 | - |
09 Apr 2024 | 42.93 | 43.32 | 42.73 | 43.06 | 43.06 | - |
08 Apr 2024 | 42.63 | 42.73 | 42.17 | 42.57 | 42.57 | - |
05 Apr 2024 | 42.39 | 42.77 | 41.82 | 42.64 | 42.64 | - |
04 Apr 2024 | 42.35 | 43.31 | 42.32 | 42.68 | 42.68 | - |
03 Apr 2024 | 42.40 | 42.52 | 42.15 | 42.43 | 42.43 | - |
02 Apr 2024 | 43.94 | 43.98 | 42.39 | 42.71 | 42.71 | - |
28 Mar 2024 | 45.73 | 45.98 | 44.71 | 44.71 | 44.71 | - |
27 Mar 2024 | 44.47 | 45.70 | 44.47 | 45.64 | 45.64 | - |
26 Mar 2024 | 44.84 | 45.21 | 44.66 | 44.66 | 44.66 | - |
25 Mar 2024 | 46.02 | 46.18 | 44.56 | 44.56 | 44.56 | - |
22 Mar 2024 | 46.51 | 46.84 | 45.86 | 46.43 | 46.43 | - |
21 Mar 2024 | 44.12 | 46.43 | 44.09 | 46.42 | 46.42 | - |
20 Mar 2024 | 43.34 | 44.22 | 43.29 | 44.22 | 44.22 | - |
19 Mar 2024 | 42.88 | 44.21 | 42.76 | 43.15 | 43.15 | - |
18 Mar 2024 | 42.44 | 43.85 | 40.89 | 43.85 | 43.85 | - |
15 Mar 2024 | 48.77 | 48.89 | 41.65 | 42.04 | 42.04 | - |
14 Mar 2024 | 49.47 | 49.74 | 48.45 | 48.45 | 48.45 | - |
13 Mar 2024 | 50.18 | 51.14 | 49.62 | 49.62 | 49.62 | - |
12 Mar 2024 | 50.64 | 50.80 | 49.89 | 50.26 | 50.26 | - |
11 Mar 2024 | 51.30 | 51.36 | 50.18 | 50.18 | 50.18 | - |
08 Mar 2024 | 49.37 | 51.36 | 49.30 | 51.32 | 51.32 | - |
07 Mar 2024 | 49.49 | 50.02 | 48.77 | 49.40 | 49.40 | - |
06 Mar 2024 | 48.28 | 49.64 | 48.02 | 49.64 | 49.64 | - |
05 Mar 2024 | 50.88 | 50.98 | 47.98 | 48.27 | 48.27 | - |
04 Mar 2024 | 51.16 | 51.88 | 50.76 | 50.90 | 50.90 | - |
01 Mar 2024 | 50.06 | 50.98 | 49.95 | 50.98 | 50.98 | - |
29 Feb 2024 | 48.94 | 50.64 | 48.75 | 50.10 | 50.10 | - |
28 Feb 2024 | 48.61 | 49.51 | 48.28 | 48.89 | 48.89 | - |
27 Feb 2024 | 47.56 | 48.77 | 47.56 | 48.55 | 48.55 | - |
26 Feb 2024 | 47.51 | 48.26 | 47.42 | 47.78 | 47.78 | - |
23 Feb 2024 | 47.39 | 47.61 | 47.13 | 47.34 | 47.34 | - |
22 Feb 2024 | 47.73 | 48.30 | 47.39 | 47.39 | 47.39 | - |
21 Feb 2024 | 47.72 | 47.79 | 47.21 | 47.74 | 47.74 | - |
20 Feb 2024 | 48.39 | 48.47 | 47.42 | 47.81 | 47.81 | - |
19 Feb 2024 | 48.97 | 49.02 | 48.54 | 48.54 | 48.54 | - |
16 Feb 2024 | 51.80 | 51.96 | 48.90 | 48.90 | 48.90 | - |
15 Feb 2024 | 52.30 | 52.60 | 51.62 | 51.96 | 51.96 | - |
14 Feb 2024 | 51.74 | 54.46 | 51.64 | 52.30 | 52.30 | - |
13 Feb 2024 | 49.83 | 49.83 | 48.03 | 48.54 | 48.54 | - |
12 Feb 2024 | 49.35 | 50.60 | 49.33 | 49.94 | 49.94 | - |
09 Feb 2024 | 50.50 | 50.92 | 48.56 | 49.29 | 49.29 | - |
08 Feb 2024 | 51.54 | 51.54 | 50.64 | 50.64 | 50.64 | - |
07 Feb 2024 | 51.44 | 51.74 | 51.08 | 51.44 | 51.44 | - |
06 Feb 2024 | 50.46 | 51.44 | 50.42 | 51.44 | 51.44 | - |
05 Feb 2024 | 51.78 | 51.92 | 50.34 | 50.60 | 50.60 | - |
02 Feb 2024 | 52.10 | 52.10 | 50.92 | 51.98 | 51.98 | - |
01 Feb 2024 | 51.02 | 52.18 | 51.02 | 52.12 | 52.12 | - |
31 Jan 2024 | 51.58 | 51.96 | 50.84 | 50.84 | 50.84 | - |
30 Jan 2024 | 52.26 | 52.42 | 51.50 | 51.52 | 51.52 | - |
29 Jan 2024 | 50.62 | 51.98 | 50.62 | 51.98 | 51.98 | - |
26 Jan 2024 | 49.24 | 51.12 | 49.14 | 50.62 | 50.62 | - |
25 Jan 2024 | 48.72 | 49.34 | 48.56 | 49.15 | 49.15 | - |
24 Jan 2024 | 49.18 | 49.87 | 48.61 | 48.61 | 48.61 | - |
23 Jan 2024 | 49.61 | 50.20 | 48.58 | 49.14 | 49.14 | - |
22 Jan 2024 | 48.67 | 50.06 | 48.65 | 49.84 | 49.84 | - |
19 Jan 2024 | 47.12 | 48.60 | 46.94 | 48.60 | 48.60 | - |
18 Jan 2024 | 46.37 | 47.26 | 46.37 | 47.26 | 47.26 | - |
17 Jan 2024 | 46.90 | 46.90 | 45.61 | 46.51 | 46.51 | - |
16 Jan 2024 | 47.45 | 47.57 | 46.42 | 46.80 | 46.80 | - |
15 Jan 2024 | 47.58 | 47.66 | 47.54 | 47.61 | 47.61 | - |
12 Jan 2024 | 48.22 | 48.56 | 47.60 | 47.60 | 47.60 | - |
11 Jan 2024 | 48.61 | 48.69 | 46.60 | 48.22 | 48.22 | - |
10 Jan 2024 | 49.64 | 49.68 | 48.44 | 48.52 | 48.52 | - |
09 Jan 2024 | 49.75 | 50.04 | 49.33 | 49.75 | 49.75 | - |
08 Jan 2024 | 47.76 | 49.93 | 47.68 | 49.81 | 49.81 | - |
05 Jan 2024 | 48.26 | 48.93 | 47.75 | 47.88 | 47.88 | - |
04 Jan 2024 | 49.45 | 49.47 | 48.25 | 48.25 | 48.25 | - |
03 Jan 2024 | 51.28 | 51.34 | 49.21 | 49.50 | 49.50 | - |
02 Jan 2024 | 51.38 | 52.04 | 50.66 | 51.34 | 51.34 | - |
29 Dec 2023 | 52.26 | 52.26 | 51.92 | 51.92 | 51.92 | - |
28 Dec 2023 | 52.68 | 52.68 | 52.08 | 52.34 | 52.34 | - |
27 Dec 2023 | 52.30 | 52.74 | 52.26 | 52.62 | 52.62 | - |
22 Dec 2023 | 52.52 | 52.88 | 52.44 | 52.62 | 52.62 | - |
21 Dec 2023 | 50.92 | 53.06 | 50.92 | 52.78 | 52.78 | - |
20 Dec 2023 | 51.94 | 52.38 | 51.00 | 51.00 | 51.00 | - |
19 Dec 2023 | 50.62 | 52.26 | 50.56 | 51.96 | 51.96 | - |
18 Dec 2023 | 50.30 | 50.40 | 49.89 | 50.40 | 50.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |