Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 50 |
16 May 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
15 May 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
14 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
13 May 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
10 May 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
09 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
08 May 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
07 May 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
06 May 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
03 May 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
02 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
30 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
29 Apr 2024 | 40.64 | 40.64 | 40.61 | 40.61 | 40.61 | 50 |
26 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
25 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
24 Apr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
23 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
22 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
19 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
18 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
17 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
16 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
15 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
12 Apr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
11 Apr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
10 Apr 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
09 Apr 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
08 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
05 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
04 Apr 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
03 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
02 Apr 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
28 Mar 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
27 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
26 Mar 2024 | 45.58 | 46.00 | 45.58 | 46.00 | 46.00 | 32 |
25 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
22 Mar 2024 | 47.18 | 47.40 | 47.18 | 47.40 | 47.40 | 30 |
21 Mar 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
20 Mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
19 Mar 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
18 Mar 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
15 Mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
14 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
13 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
12 Mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
11 Mar 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
08 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
07 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
06 Mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
05 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
04 Mar 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
01 Mar 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
29 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
28 Feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
27 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
26 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
23 Feb 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
22 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
21 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
20 Feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
19 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
16 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
15 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
14 Feb 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
13 Feb 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
12 Feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
09 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
08 Feb 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
07 Feb 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
06 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
05 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
02 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
01 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
31 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
30 Jan 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
29 Jan 2024 | 51.75 | 52.39 | 51.75 | 52.39 | 52.39 | 1 |
26 Jan 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
25 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
24 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
23 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
22 Jan 2024 | 49.54 | 51.06 | 49.54 | 51.02 | 51.02 | 157 |
19 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
18 Jan 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
17 Jan 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
16 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
15 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
12 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
11 Jan 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
10 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
09 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
08 Jan 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
05 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
04 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
03 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
02 Jan 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
29 Dec 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
28 Dec 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
27 Dec 2023 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
22 Dec 2023 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |