Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 15 |
22 May 2024 | 52.50 | 58.50 | 52.50 | 58.50 | 58.50 | 15 |
21 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
20 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
17 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
16 May 2024 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 66 |
15 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
14 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
13 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
10 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
09 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
08 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
07 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
06 May 2024 | 47.00 | 49.20 | 47.00 | 49.20 | 49.20 | 14 |
03 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 8 |
02 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
30 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
29 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
26 Apr 2024 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 20 |
25 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
24 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
23 Apr 2024 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 240 |
22 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
19 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
18 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
17 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
16 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
15 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
12 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
11 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
10 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
09 Apr 2024 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 150 |
08 Apr 2024 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | 2 |
05 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
04 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
03 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
02 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
28 Mar 2024 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 14 |
27 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
26 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
25 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
22 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
21 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
20 Mar 2024 | 38.40 | 40.20 | 38.40 | 40.20 | 40.20 | 22 |
19 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
18 Mar 2024 | 36.40 | 38.20 | 36.40 | 38.20 | 38.20 | 30 |
15 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
14 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
13 Mar 2024 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 100 |
12 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
11 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
08 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
07 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
06 Mar 2024 | 33.40 | 35.80 | 33.40 | 35.80 | 35.80 | 100 |
05 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
04 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
01 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
29 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
28 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
27 Feb 2024 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | 100 |
26 Feb 2024 | 34.60 | 34.60 | 32.80 | 33.20 | 33.20 | 23 |
23 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
22 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
21 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
20 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
19 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
16 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
15 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
14 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
13 Feb 2024 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 200 |
12 Feb 2024 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | 38 |
09 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
08 Feb 2024 | 35.60 | 35.60 | 31.40 | 31.40 | 31.40 | 30 |
07 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
06 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
05 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
02 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
01 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
31 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
30 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
29 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
26 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
25 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
24 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
23 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
22 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
19 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
18 Jan 2024 | 36.20 | 36.20 | 34.20 | 34.20 | 34.20 | 560 |
17 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
16 Jan 2024 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 8 |
15 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
12 Jan 2024 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 40 |
11 Jan 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 150 |
10 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
09 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
08 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
05 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
04 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
03 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
02 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |