Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 42.28 | 42.52 | 42.24 | 42.52 | 42.52 | 20 |
14 May 2024 | 42.20 | 42.68 | 42.19 | 42.47 | 42.47 | - |
13 May 2024 | 42.29 | 43.11 | 42.20 | 42.94 | 42.94 | - |
10 May 2024 | 42.61 | 42.79 | 42.04 | 42.04 | 42.04 | - |
09 May 2024 | 42.56 | 42.59 | 42.17 | 42.53 | 42.53 | - |
08 May 2024 | 43.69 | 43.71 | 43.09 | 43.09 | 43.09 | - |
07 May 2024 | 44.02 | 44.31 | 43.95 | 44.13 | 44.13 | - |
06 May 2024 | 44.05 | 44.55 | 44.04 | 44.23 | 44.23 | - |
03 May 2024 | 43.53 | 44.18 | 43.50 | 44.04 | 44.04 | - |
02 May 2024 | 42.06 | 42.96 | 41.82 | 42.96 | 42.96 | - |
30 Apr 2024 | 41.89 | 43.07 | 41.68 | 42.79 | 42.79 | - |
29 Apr 2024 | 39.94 | 41.54 | 39.94 | 41.54 | 41.54 | - |
26 Apr 2024 | 39.36 | 40.52 | 39.36 | 40.52 | 40.52 | - |
25 Apr 2024 | 39.07 | 39.92 | 39.07 | 39.31 | 39.31 | - |
24 Apr 2024 | 38.46 | 39.84 | 38.46 | 39.65 | 39.65 | - |
23 Apr 2024 | 38.14 | 38.71 | 38.07 | 38.34 | 38.34 | - |
22 Apr 2024 | 38.33 | 38.46 | 38.08 | 38.36 | 38.36 | - |
19 Apr 2024 | 39.23 | 39.31 | 38.83 | 38.83 | 38.83 | - |
18 Apr 2024 | 40.58 | 40.71 | 39.74 | 39.77 | 39.77 | - |
17 Apr 2024 | 41.41 | 41.55 | 41.22 | 41.22 | 41.22 | - |
16 Apr 2024 | 42.52 | 42.52 | 41.38 | 41.38 | 41.38 | - |
15 Apr 2024 | 43.37 | 43.37 | 42.43 | 42.56 | 42.56 | - |
12 Apr 2024 | 44.20 | 44.29 | 43.40 | 43.40 | 43.40 | - |
11 Apr 2024 | 43.93 | 44.64 | 43.90 | 44.64 | 44.64 | - |
10 Apr 2024 | 45.87 | 45.91 | 44.33 | 44.33 | 44.33 | - |
09 Apr 2024 | 44.21 | 45.97 | 44.09 | 45.97 | 45.97 | - |
08 Apr 2024 | 43.87 | 44.72 | 43.73 | 44.72 | 44.72 | - |
05 Apr 2024 | 44.84 | 44.84 | 44.24 | 44.33 | 44.33 | - |
04 Apr 2024 | 45.50 | 46.46 | 45.50 | 46.46 | 46.46 | - |
03 Apr 2024 | 44.89 | 46.08 | 44.89 | 46.08 | 46.08 | - |
02 Apr 2024 | 46.23 | 46.41 | 45.06 | 45.06 | 45.06 | - |
28 Mar 2024 | 47.07 | 47.85 | 47.07 | 47.26 | 47.26 | - |
27 Mar 2024 | 46.27 | 46.89 | 46.27 | 46.89 | 46.89 | - |
26 Mar 2024 | 47.16 | 47.35 | 46.39 | 46.39 | 46.39 | - |
25 Mar 2024 | 45.51 | 46.79 | 45.29 | 46.79 | 46.79 | - |
22 Mar 2024 | 46.24 | 46.34 | 45.61 | 45.70 | 45.70 | - |
21 Mar 2024 | 46.65 | 46.94 | 46.65 | 46.77 | 46.77 | - |
20 Mar 2024 | 45.34 | 45.60 | 44.89 | 44.89 | 44.89 | - |
19 Mar 2024 | 44.91 | 45.49 | 44.87 | 45.49 | 45.49 | - |
18 Mar 2024 | 44.87 | 45.86 | 44.87 | 45.10 | 45.10 | 20 |
15 Mar 2024 | 46.46 | 46.58 | 45.34 | 45.34 | 45.34 | - |
14 Mar 2024 | 47.99 | 48.16 | 46.89 | 46.89 | 46.89 | - |
13 Mar 2024 | 50.56 | 50.56 | 48.70 | 48.70 | 48.70 | - |
12 Mar 2024 | 50.66 | 51.06 | 50.40 | 50.40 | 50.40 | - |
11 Mar 2024 | 50.82 | 51.40 | 50.68 | 50.92 | 50.92 | - |
08 Mar 2024 | 52.24 | 52.76 | 51.22 | 51.22 | 51.22 | - |
07 Mar 2024 | 50.62 | 53.28 | 50.62 | 53.28 | 53.28 | - |
06 Mar 2024 | 50.66 | 52.76 | 50.66 | 52.76 | 52.76 | - |
05 Mar 2024 | 51.68 | 51.68 | 51.06 | 51.26 | 51.26 | - |
04 Mar 2024 | 52.28 | 52.56 | 52.28 | 52.56 | 52.56 | - |
01 Mar 2024 | 51.40 | 52.60 | 51.38 | 52.60 | 52.60 | - |
29 Feb 2024 | 52.92 | 52.92 | 51.98 | 51.98 | 51.98 | - |
28 Feb 2024 | 59.02 | 59.02 | 53.38 | 53.38 | 53.38 | 100 |
27 Feb 2024 | 51.80 | 53.46 | 51.80 | 53.46 | 53.46 | - |
26 Feb 2024 | 50.46 | 52.54 | 50.46 | 51.94 | 51.94 | - |
23 Feb 2024 | 50.24 | 50.94 | 49.75 | 50.94 | 50.94 | - |
22 Feb 2024 | 50.26 | 50.50 | 50.10 | 50.42 | 50.42 | - |
21 Feb 2024 | 49.60 | 49.60 | 48.68 | 49.45 | 49.45 | - |
20 Feb 2024 | 49.35 | 49.35 | 48.24 | 48.85 | 48.85 | - |
19 Feb 2024 | 49.11 | 49.61 | 49.11 | 49.60 | 49.60 | - |
16 Feb 2024 | 50.28 | 50.56 | 49.88 | 50.02 | 50.02 | - |
15 Feb 2024 | 50.86 | 50.86 | 50.56 | 50.64 | 50.64 | - |
14 Feb 2024 | 48.42 | 50.32 | 48.42 | 50.30 | 50.30 | - |
13 Feb 2024 | 50.94 | 50.94 | 48.75 | 48.75 | 48.75 | - |
12 Feb 2024 | 50.70 | 51.80 | 50.70 | 51.72 | 51.72 | - |
09 Feb 2024 | 50.26 | 51.78 | 50.26 | 51.38 | 51.38 | - |
08 Feb 2024 | 48.98 | 51.08 | 48.95 | 51.08 | 51.08 | - |
07 Feb 2024 | 48.86 | 49.34 | 48.85 | 49.34 | 49.34 | - |
06 Feb 2024 | 48.36 | 48.46 | 48.34 | 48.34 | 48.34 | - |
05 Feb 2024 | 47.70 | 48.45 | 47.31 | 48.45 | 48.45 | - |
02 Feb 2024 | 47.74 | 47.74 | 47.57 | 47.74 | 47.74 | - |
01 Feb 2024 | 48.34 | 48.59 | 47.75 | 47.75 | 47.75 | - |
31 Jan 2024 | 49.71 | 49.76 | 49.21 | 49.31 | 49.31 | - |
30 Jan 2024 | 51.72 | 51.74 | 50.36 | 50.36 | 50.36 | - |
29 Jan 2024 | 50.12 | 51.34 | 50.12 | 51.34 | 51.34 | - |
26 Jan 2024 | 51.18 | 51.18 | 49.85 | 49.85 | 49.85 | - |
25 Jan 2024 | 51.88 | 52.90 | 51.84 | 52.12 | 52.12 | - |
24 Jan 2024 | 53.02 | 53.06 | 52.74 | 52.74 | 52.74 | - |
23 Jan 2024 | 51.82 | 52.94 | 51.72 | 52.94 | 52.94 | - |
22 Jan 2024 | 50.92 | 52.34 | 50.92 | 51.66 | 51.66 | - |
19 Jan 2024 | 50.48 | 51.18 | 50.48 | 51.18 | 51.18 | - |
18 Jan 2024 | 49.24 | 50.26 | 49.24 | 49.85 | 49.85 | - |
17 Jan 2024 | 49.76 | 49.83 | 48.79 | 48.81 | 48.81 | - |
16 Jan 2024 | 51.16 | 51.30 | 50.26 | 50.26 | 50.26 | - |
15 Jan 2024 | 51.08 | 51.34 | 51.08 | 51.26 | 51.26 | - |
12 Jan 2024 | 52.46 | 52.66 | 51.82 | 51.82 | 51.82 | - |
11 Jan 2024 | 52.32 | 52.70 | 52.16 | 52.70 | 52.70 | - |
10 Jan 2024 | 52.44 | 52.56 | 52.06 | 52.44 | 52.44 | - |
09 Jan 2024 | 51.88 | 53.12 | 51.80 | 53.12 | 53.12 | - |
08 Jan 2024 | 49.80 | 52.22 | 49.75 | 52.22 | 52.22 | - |
05 Jan 2024 | 49.31 | 50.42 | 49.29 | 50.14 | 50.14 | - |
04 Jan 2024 | 51.50 | 51.50 | 49.71 | 50.22 | 50.22 | - |
03 Jan 2024 | 54.24 | 54.36 | 51.64 | 51.64 | 51.64 | - |
02 Jan 2024 | 55.06 | 55.12 | 53.92 | 55.08 | 55.08 | - |
29 Dec 2023 | 55.96 | 56.02 | 55.64 | 55.76 | 55.76 | - |
28 Dec 2023 | 56.00 | 56.16 | 55.96 | 55.98 | 55.98 | - |
27 Dec 2023 | 56.66 | 56.66 | 56.24 | 56.30 | 56.30 | - |
22 Dec 2023 | 56.34 | 57.22 | 56.28 | 57.14 | 57.14 | - |
21 Dec 2023 | 55.80 | 56.40 | 55.80 | 56.22 | 56.22 | - |
20 Dec 2023 | 57.16 | 57.38 | 56.98 | 57.38 | 57.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |