Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 44.35 | 44.65 | 44.35 | 44.65 | 44.65 | - |
23 May 2024 | 44.10 | 44.15 | 44.10 | 44.15 | 44.15 | - |
22 May 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
21 May 2024 | 45.45 | 45.45 | 44.20 | 44.20 | 44.20 | - |
20 May 2024 | 43.25 | 44.90 | 43.25 | 44.90 | 44.90 | - |
17 May 2024 | 42.85 | 42.85 | 42.50 | 42.65 | 42.65 | - |
16 May 2024 | 42.25 | 42.75 | 42.00 | 42.30 | 42.30 | - |
15 May 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
14 May 2024 | 41.85 | 41.95 | 41.50 | 41.50 | 41.50 | - |
13 May 2024 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | - |
10 May 2024 | 41.30 | 41.55 | 41.30 | 41.55 | 41.55 | - |
09 May 2024 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | - |
08 May 2024 | 39.75 | 40.95 | 39.75 | 40.95 | 40.95 | - |
07 May 2024 | 39.95 | 40.10 | 39.70 | 40.10 | 40.10 | - |
06 May 2024 | 39.55 | 40.25 | 39.25 | 40.25 | 40.25 | - |
03 May 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
02 May 2024 | 36.90 | 36.95 | 36.25 | 36.80 | 36.80 | - |
30 Apr 2024 | 36.45 | 36.80 | 36.20 | 36.80 | 36.80 | - |
29 Apr 2024 | 35.70 | 36.60 | 35.70 | 36.60 | 36.60 | - |
26 Apr 2024 | 35.00 | 35.35 | 35.00 | 35.35 | 35.35 | - |
25 Apr 2024 | 35.90 | 35.90 | 35.55 | 35.55 | 35.55 | - |
24 Apr 2024 | 35.75 | 36.00 | 35.75 | 35.90 | 35.90 | - |
23 Apr 2024 | 34.15 | 35.15 | 34.15 | 35.00 | 35.00 | - |
22 Apr 2024 | 33.90 | 34.10 | 33.80 | 33.85 | 33.85 | - |
19 Apr 2024 | 34.05 | 34.05 | 33.35 | 33.90 | 33.90 | - |
18 Apr 2024 | 34.15 | 34.25 | 34.15 | 34.25 | 34.25 | - |
17 Apr 2024 | 34.90 | 35.25 | 34.90 | 34.90 | 34.90 | - |
16 Apr 2024 | 34.65 | 34.65 | 34.35 | 34.35 | 34.35 | - |
15 Apr 2024 | 35.30 | 35.90 | 35.30 | 35.90 | 35.90 | - |
12 Apr 2024 | 35.35 | 36.10 | 35.35 | 35.85 | 35.85 | - |
11 Apr 2024 | 35.55 | 35.55 | 35.30 | 35.30 | 35.30 | - |
10 Apr 2024 | 35.30 | 35.60 | 35.30 | 35.60 | 35.60 | - |
09 Apr 2024 | 35.45 | 36.15 | 35.45 | 35.80 | 35.80 | - |
08 Apr 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - |
05 Apr 2024 | 35.35 | 35.35 | 34.20 | 34.20 | 34.20 | - |
04 Apr 2024 | 33.05 | 34.90 | 33.05 | 34.90 | 34.90 | - |
03 Apr 2024 | 32.00 | 33.15 | 32.00 | 33.15 | 33.15 | - |
02 Apr 2024 | 32.60 | 32.60 | 32.15 | 32.25 | 32.25 | - |
28 Mar 2024 | 32.70 | 32.75 | 32.55 | 32.75 | 32.75 | - |
27 Mar 2024 | 33.40 | 33.75 | 33.40 | 33.50 | 33.50 | - |
26 Mar 2024 | 32.70 | 33.90 | 32.70 | 33.40 | 33.40 | - |
25 Mar 2024 | 32.35 | 32.45 | 31.00 | 32.45 | 32.45 | - |
22 Mar 2024 | 32.95 | 32.95 | 32.85 | 32.85 | 32.85 | - |
21 Mar 2024 | 32.85 | 32.95 | 32.60 | 32.75 | 32.75 | - |
20 Mar 2024 | 32.35 | 33.25 | 32.20 | 33.25 | 33.25 | - |
19 Mar 2024 | 33.05 | 33.05 | 32.55 | 32.60 | 32.60 | - |
18 Mar 2024 | 33.95 | 33.95 | 33.10 | 33.10 | 33.10 | - |
15 Mar 2024 | 33.60 | 33.85 | 33.60 | 33.85 | 33.85 | - |
14 Mar 2024 | 34.30 | 34.30 | 34.10 | 34.10 | 34.10 | - |
13 Mar 2024 | 34.95 | 34.95 | 34.55 | 34.70 | 34.70 | - |
12 Mar 2024 | 33.95 | 34.45 | 33.95 | 34.45 | 34.45 | - |
11 Mar 2024 | 34.70 | 34.70 | 34.30 | 34.30 | 34.30 | - |
08 Mar 2024 | 35.20 | 35.50 | 35.05 | 35.05 | 35.05 | - |
07 Mar 2024 | 34.75 | 35.00 | 34.55 | 35.00 | 35.00 | - |
06 Mar 2024 | 35.25 | 35.25 | 34.80 | 34.85 | 34.85 | - |
05 Mar 2024 | 35.45 | 35.85 | 35.25 | 35.85 | 35.85 | - |
04 Mar 2024 | 35.75 | 36.10 | 35.75 | 35.90 | 35.90 | - |
01 Mar 2024 | 35.60 | 36.05 | 35.50 | 36.05 | 36.05 | - |
29 Feb 2024 | 35.15 | 35.45 | 35.15 | 35.45 | 35.45 | - |
28 Feb 2024 | 35.10 | 35.80 | 35.10 | 35.80 | 35.80 | - |
27 Feb 2024 | 35.60 | 35.75 | 35.25 | 35.25 | 35.25 | - |
26 Feb 2024 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | - |
23 Feb 2024 | 34.45 | 34.65 | 34.45 | 34.45 | 34.45 | - |
22 Feb 2024 | 33.70 | 34.05 | 33.70 | 33.95 | 33.95 | - |
21 Feb 2024 | 34.80 | 34.80 | 33.70 | 33.70 | 33.70 | - |
20 Feb 2024 | 35.35 | 35.35 | 34.50 | 34.50 | 34.50 | - |
19 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
16 Feb 2024 | 34.85 | 35.25 | 34.85 | 35.25 | 35.25 | - |
15 Feb 2024 | 35.15 | 35.15 | 34.80 | 34.80 | 34.80 | - |
14 Feb 2024 | 34.30 | 34.60 | 34.30 | 34.60 | 34.60 | - |
13 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
12 Feb 2024 | 34.50 | 34.50 | 33.65 | 33.65 | 33.65 | - |
09 Feb 2024 | 34.45 | 34.85 | 34.05 | 34.80 | 34.80 | - |
08 Feb 2024 | 34.15 | 34.95 | 34.15 | 34.70 | 34.70 | - |
07 Feb 2024 | 34.25 | 34.55 | 33.80 | 33.80 | 33.80 | - |
06 Feb 2024 | 33.45 | 34.15 | 33.45 | 34.15 | 34.15 | - |
05 Feb 2024 | 32.50 | 33.25 | 32.50 | 33.25 | 33.25 | - |
02 Feb 2024 | 32.45 | 32.85 | 32.45 | 32.75 | 32.75 | - |
01 Feb 2024 | 33.40 | 33.40 | 32.50 | 33.10 | 33.10 | - |
31 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
30 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
29 Jan 2024 | 28.15 | 28.15 | 28.00 | 28.15 | 28.15 | - |
26 Jan 2024 | 28.05 | 28.40 | 28.05 | 28.40 | 28.40 | - |
25 Jan 2024 | 27.75 | 28.05 | 27.75 | 28.05 | 28.05 | - |
24 Jan 2024 | 27.80 | 28.15 | 27.80 | 28.10 | 28.10 | - |
23 Jan 2024 | 28.00 | 28.20 | 27.95 | 28.05 | 28.05 | - |
22 Jan 2024 | 27.20 | 28.15 | 27.20 | 28.05 | 28.05 | - |
19 Jan 2024 | 27.50 | 27.70 | 27.20 | 27.20 | 27.20 | - |
18 Jan 2024 | 27.80 | 27.90 | 27.80 | 27.90 | 27.90 | - |
17 Jan 2024 | 27.80 | 28.20 | 27.65 | 27.85 | 27.85 | - |
16 Jan 2024 | 27.95 | 27.95 | 27.90 | 27.90 | 27.90 | - |
15 Jan 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
12 Jan 2024 | 27.05 | 27.85 | 27.05 | 27.85 | 27.85 | - |
11 Jan 2024 | 27.85 | 28.35 | 27.20 | 27.20 | 27.20 | - |
10 Jan 2024 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | - |
09 Jan 2024 | 28.00 | 28.60 | 28.00 | 28.40 | 28.40 | - |
08 Jan 2024 | 28.20 | 28.65 | 27.65 | 28.00 | 28.00 | - |
05 Jan 2024 | 28.55 | 28.70 | 28.05 | 28.05 | 28.05 | - |
04 Jan 2024 | 29.05 | 29.10 | 28.50 | 28.50 | 28.50 | - |
03 Jan 2024 | 30.45 | 30.45 | 29.25 | 29.25 | 29.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |