Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 33.36 | 33.65 | 33.36 | 33.42 | 33.42 | - |
20 May 2024 | 34.24 | 35.76 | 34.24 | 34.53 | 34.53 | 16 |
17 May 2024 | 34.72 | 37.02 | 34.72 | 36.30 | 36.30 | 2 |
16 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
15 May 2024 | 36.29 | 36.29 | 36.29 | 36.10 | 36.10 | 60 |
14 May 2024 | 36.26 | 39.79 | 36.26 | 34.76 | 34.76 | 100 |
13 May 2024 | 35.36 | 35.36 | 34.94 | 34.94 | 34.94 | 734 |
10 May 2024 | 41.09 | 41.09 | 37.28 | 38.03 | 38.03 | 247 |
09 May 2024 | 37.72 | 39.16 | 37.72 | 40.50 | 40.50 | 210 |
08 May 2024 | 48.71 | 48.71 | 33.04 | 33.51 | 33.51 | 1,241 |
07 May 2024 | 46.29 | 46.35 | 40.24 | 46.87 | 46.87 | 81 |
03 May 2024 | 44.18 | 44.18 | 44.18 | 44.00 | 44.00 | 30 |
02 May 2024 | 40.43 | 40.43 | 40.43 | 41.97 | 41.97 | 118 |
01 May 2024 | 39.37 | 39.37 | 39.37 | 39.69 | 39.69 | 69 |
30 Apr 2024 | 40.46 | 43.29 | 39.18 | 40.81 | 40.81 | 143 |
29 Apr 2024 | 42.88 | 42.88 | 40.96 | 41.51 | 41.51 | 422 |
26 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.10 | 43.10 | 34 |
25 Apr 2024 | 40.48 | 40.48 | 40.00 | 42.94 | 42.94 | 1,026 |
24 Apr 2024 | 40.62 | 40.62 | 40.62 | 41.43 | 41.43 | 261 |
23 Apr 2024 | 42.55 | 51.06 | 42.55 | 46.18 | 46.18 | 1,001 |
22 Apr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
19 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.33 | 43.33 | 300 |
18 Apr 2024 | 49.23 | 49.23 | 49.23 | 50.29 | 50.29 | 20 |
17 Apr 2024 | 51.60 | 51.60 | 51.60 | 50.29 | 50.29 | 300 |
16 Apr 2024 | 54.75 | 54.75 | 54.75 | 52.83 | 52.83 | 105 |
15 Apr 2024 | 57.27 | 57.27 | 56.57 | 56.30 | 56.30 | 105 |
12 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
11 Apr 2024 | 52.56 | 59.23 | 52.56 | 58.79 | 58.79 | 163 |
10 Apr 2024 | 54.69 | 54.69 | 54.69 | 54.62 | 54.62 | 51 |
09 Apr 2024 | 57.99 | 58.61 | 55.46 | 53.72 | 53.72 | 3 |
08 Apr 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
05 Apr 2024 | 57.17 | 60.51 | 57.17 | 61.29 | 61.29 | 338 |
04 Apr 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
03 Apr 2024 | 61.58 | 65.46 | 61.58 | 64.85 | 64.85 | 109 |
02 Apr 2024 | 59.54 | 66.18 | 58.24 | 60.94 | 60.94 | 574 |
28 Mar 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
27 Mar 2024 | 63.52 | 63.52 | 63.52 | 62.24 | 62.24 | 8 |
26 Mar 2024 | 68.09 | 70.00 | 68.09 | 66.92 | 66.92 | 15 |
25 Mar 2024 | 70.14 | 70.14 | 70.14 | 69.04 | 69.04 | 10 |
22 Mar 2024 | 71.60 | 71.60 | 67.83 | 68.91 | 68.91 | 56 |
21 Mar 2024 | 68.44 | 68.54 | 68.44 | 71.49 | 71.49 | 22 |
20 Mar 2024 | 62.23 | 62.23 | 62.23 | 63.87 | 63.87 | 30 |
19 Mar 2024 | 57.92 | 64.30 | 57.92 | 59.76 | 59.76 | 30 |
18 Mar 2024 | 55.99 | 55.99 | 55.99 | 56.86 | 56.86 | 15 |
15 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.45 | 61.45 | 10 |
14 Mar 2024 | 65.32 | 65.32 | 63.61 | 64.38 | 64.38 | 95 |
13 Mar 2024 | 63.89 | 63.89 | 63.89 | 66.83 | 66.83 | 36 |
12 Mar 2024 | 65.00 | 74.07 | 65.00 | 64.68 | 64.68 | 85 |
11 Mar 2024 | 65.65 | 65.65 | 64.86 | 65.37 | 65.37 | 196 |
08 Mar 2024 | 69.83 | 74.97 | 69.83 | 70.36 | 70.36 | 289 |
07 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.04 | 69.04 | 20 |
06 Mar 2024 | 64.94 | 70.91 | 64.94 | 70.94 | 70.94 | 249 |
05 Mar 2024 | 71.83 | 72.90 | 65.65 | 64.14 | 64.14 | 95 |
04 Mar 2024 | 74.13 | 74.38 | 74.00 | 73.67 | 73.67 | 122 |
01 Mar 2024 | 68.45 | 71.30 | 68.45 | 71.08 | 71.08 | 68 |
29 Feb 2024 | 64.23 | 65.46 | 64.23 | 66.84 | 66.84 | 45 |
28 Feb 2024 | 66.45 | 66.76 | 66.45 | 65.64 | 65.64 | 53 |
27 Feb 2024 | 67.46 | 68.63 | 65.27 | 68.68 | 68.68 | 58 |
26 Feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
23 Feb 2024 | 67.05 | 67.05 | 67.05 | 66.42 | 66.42 | 26 |
22 Feb 2024 | 67.43 | 67.48 | 67.43 | 65.86 | 65.86 | 261 |
21 Feb 2024 | 61.86 | 63.56 | 61.86 | 63.40 | 63.40 | 129 |
20 Feb 2024 | 65.90 | 66.81 | 61.19 | 62.53 | 62.53 | 2,697 |
19 Feb 2024 | 66.03 | 67.73 | 66.03 | 65.88 | 65.88 | 775 |
16 Feb 2024 | 72.78 | 76.50 | 67.90 | 70.92 | 70.92 | 282 |
15 Feb 2024 | 68.93 | 70.56 | 68.34 | 70.83 | 70.83 | 187 |
14 Feb 2024 | 57.14 | 65.66 | 57.14 | 65.40 | 65.40 | 303 |
13 Feb 2024 | 52.02 | 52.02 | 51.59 | 49.13 | 49.13 | 115 |
12 Feb 2024 | 53.60 | 53.60 | 52.49 | 51.87 | 51.87 | 38 |
09 Feb 2024 | 54.68 | 55.36 | 51.02 | 51.36 | 51.36 | 72 |
08 Feb 2024 | 55.48 | 55.48 | 55.48 | 54.67 | 54.67 | 35 |
07 Feb 2024 | 52.03 | 55.34 | 51.17 | 54.84 | 54.84 | 233 |
06 Feb 2024 | 49.01 | 50.22 | 44.41 | 50.96 | 50.96 | 70 |
05 Feb 2024 | 47.68 | 48.05 | 47.22 | 48.73 | 48.73 | 157 |
02 Feb 2024 | 45.01 | 45.01 | 43.36 | 46.07 | 46.07 | 94 |
01 Feb 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
31 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
30 Jan 2024 | 44.64 | 45.05 | 41.26 | 45.39 | 45.39 | 57 |
29 Jan 2024 | 41.23 | 44.14 | 41.23 | 43.76 | 43.76 | 120 |
26 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.97 | 42.97 | 69 |
25 Jan 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
24 Jan 2024 | 40.00 | 40.00 | 40.00 | 39.63 | 39.63 | 160 |
23 Jan 2024 | 37.97 | 37.97 | 37.97 | 39.42 | 39.42 | 72 |
22 Jan 2024 | 42.24 | 42.24 | 42.24 | 41.38 | 41.38 | 35 |
19 Jan 2024 | 41.06 | 41.38 | 41.06 | 41.67 | 41.67 | 50 |
18 Jan 2024 | 37.48 | 41.01 | 37.48 | 41.06 | 41.06 | 139 |
17 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
16 Jan 2024 | 35.81 | 38.82 | 35.81 | 39.27 | 39.27 | 728 |
15 Jan 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
12 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
11 Jan 2024 | 38.50 | 38.50 | 37.35 | 36.67 | 36.67 | 674 |
10 Jan 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
09 Jan 2024 | 33.94 | 33.94 | 33.94 | 33.53 | 33.53 | 43 |
08 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
05 Jan 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
04 Jan 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
03 Jan 2024 | 29.90 | 30.34 | 29.76 | 30.73 | 30.73 | 212 |
02 Jan 2024 | 35.06 | 37.66 | 35.06 | 32.10 | 32.10 | 250 |
29 Dec 2023 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
28 Dec 2023 | 39.64 | 39.64 | 39.46 | 39.72 | 39.72 | 256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |