Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 49.09 | 49.09 | 48.76 | 48.76 | 48.76 | 300 |
28 May 2024 | 49.49 | 49.74 | 49.22 | 49.22 | 49.22 | - |
27 May 2024 | 48.66 | 49.46 | 48.66 | 49.40 | 49.40 | - |
24 May 2024 | 47.31 | 48.55 | 47.31 | 48.55 | 48.55 | - |
23 May 2024 | 47.81 | 47.89 | 47.49 | 47.49 | 47.49 | - |
22 May 2024 | 49.60 | 49.60 | 47.71 | 47.71 | 47.71 | 300 |
21 May 2024 | 49.22 | 49.64 | 49.16 | 49.57 | 49.57 | - |
20 May 2024 | 48.33 | 49.47 | 48.33 | 49.19 | 49.19 | 60 |
17 May 2024 | 47.66 | 48.27 | 47.58 | 48.27 | 48.27 | - |
16 May 2024 | 48.35 | 48.35 | 47.65 | 47.65 | 47.65 | - |
15 May 2024 | 48.65 | 48.83 | 48.32 | 48.32 | 48.32 | - |
14 May 2024 | 48.73 | 48.73 | 48.54 | 48.54 | 48.54 | - |
13 May 2024 | 48.17 | 48.67 | 47.90 | 48.67 | 48.67 | - |
10 May 2024 | 48.80 | 48.80 | 48.07 | 48.07 | 48.07 | - |
09 May 2024 | 48.36 | 48.88 | 48.36 | 48.66 | 48.66 | - |
08 May 2024 | 49.05 | 49.05 | 48.20 | 48.29 | 48.29 | - |
07 May 2024 | 47.46 | 49.05 | 47.46 | 49.05 | 49.05 | - |
06 May 2024 | 47.40 | 47.55 | 47.31 | 47.36 | 47.36 | 250 |
03 May 2024 | 47.29 | 47.73 | 47.29 | 47.36 | 47.36 | - |
02 May 2024 | 46.96 | 47.25 | 46.30 | 47.20 | 47.20 | - |
30 Apr 2024 | 48.30 | 48.30 | 46.77 | 46.77 | 46.77 | - |
29 Apr 2024 | 48.13 | 48.13 | 47.41 | 47.41 | 47.41 | - |
26 Apr 2024 | 47.93 | 48.02 | 47.65 | 48.01 | 48.01 | - |
25 Apr 2024 | 47.92 | 47.92 | 47.55 | 47.55 | 47.55 | - |
24 Apr 2024 | 48.82 | 48.82 | 47.99 | 47.99 | 47.99 | - |
23 Apr 2024 | 48.57 | 48.81 | 48.29 | 48.59 | 48.59 | 112 |
22 Apr 2024 | 48.50 | 48.83 | 48.50 | 48.51 | 48.51 | - |
19 Apr 2024 | 49.20 | 49.28 | 48.33 | 48.33 | 48.33 | - |
18 Apr 2024 | 50.36 | 50.54 | 49.72 | 49.72 | 49.72 | - |
17 Apr 2024 | 50.76 | 50.76 | 50.16 | 50.16 | 50.16 | - |
16 Apr 2024 | 50.04 | 51.12 | 50.04 | 50.50 | 50.50 | - |
15 Apr 2024 | 49.66 | 51.10 | 49.66 | 50.26 | 50.26 | 69 |
12 Apr 2024 | 49.86 | 50.32 | 49.52 | 49.52 | 49.52 | - |
11 Apr 2024 | 50.92 | 51.04 | 49.83 | 49.83 | 49.83 | - |
10 Apr 2024 | 51.56 | 51.90 | 50.86 | 50.86 | 50.86 | - |
09 Apr 2024 | 51.98 | 52.08 | 51.48 | 51.48 | 51.48 | - |
08 Apr 2024 | 51.22 | 52.32 | 51.12 | 52.18 | 52.18 | - |
05 Apr 2024 | 51.12 | 51.60 | 51.04 | 51.10 | 51.10 | - |
04 Apr 2024 | 51.20 | 51.84 | 51.20 | 51.62 | 51.62 | 100 |
03 Apr 2024 | 50.38 | 51.06 | 50.32 | 51.06 | 51.06 | - |
02 Apr 2024 | 50.02 | 51.32 | 50.02 | 50.34 | 50.34 | 36 |
28 Mar 2024 | 50.06 | 50.66 | 50.02 | 50.38 | 50.38 | 78 |
27 Mar 2024 | 49.69 | 50.26 | 49.69 | 50.08 | 50.08 | - |
26 Mar 2024 | 50.52 | 50.52 | 49.75 | 49.75 | 49.75 | - |
25 Mar 2024 | 50.46 | 50.70 | 50.24 | 50.42 | 50.42 | - |
22 Mar 2024 | 49.65 | 50.70 | 49.65 | 50.50 | 50.50 | 170 |
21 Mar 2024 | 50.16 | 50.36 | 49.77 | 49.77 | 49.77 | - |
20 Mar 2024 | 48.69 | 50.00 | 48.69 | 49.98 | 49.98 | - |
19 Mar 2024 | 48.13 | 48.88 | 48.13 | 48.57 | 48.57 | - |
18 Mar 2024 | 47.81 | 48.42 | 47.81 | 48.15 | 48.15 | - |
15 Mar 2024 | 47.80 | 48.18 | 47.79 | 47.79 | 47.79 | - |
14 Mar 2024 | 48.49 | 48.66 | 47.86 | 47.86 | 47.86 | 15 |
13 Mar 2024 | 49.01 | 49.01 | 48.34 | 48.53 | 48.53 | - |
12 Mar 2024 | 48.32 | 49.02 | 48.13 | 49.02 | 49.02 | 100 |
11 Mar 2024 | 48.76 | 48.90 | 48.06 | 48.06 | 48.06 | - |
08 Mar 2024 | 48.16 | 48.84 | 48.16 | 48.84 | 48.84 | - |
07 Mar 2024 | 48.27 | 48.62 | 48.13 | 48.13 | 48.13 | - |
06 Mar 2024 | 48.67 | 49.29 | 48.28 | 48.28 | 48.28 | - |
05 Mar 2024 | 49.16 | 49.16 | 48.51 | 48.61 | 48.61 | - |
04 Mar 2024 | 50.12 | 50.12 | 49.27 | 49.46 | 49.46 | 20 |
01 Mar 2024 | 50.32 | 50.42 | 50.04 | 50.14 | 50.14 | - |
29 Feb 2024 | 49.01 | 49.97 | 49.01 | 49.82 | 49.82 | - |
28 Feb 2024 | 49.99 | 49.99 | 49.35 | 49.35 | 49.35 | - |
27 Feb 2024 | 49.92 | 50.16 | 49.81 | 50.14 | 50.14 | 3 |
26 Feb 2024 | 49.85 | 50.12 | 49.59 | 49.91 | 49.91 | - |
23 Feb 2024 | 49.84 | 49.88 | 49.76 | 49.88 | 49.88 | - |
22 Feb 2024 | 47.53 | 50.26 | 47.47 | 50.26 | 50.26 | 100 |
21 Feb 2024 | 47.67 | 47.70 | 47.15 | 47.15 | 47.15 | 185 |
20 Feb 2024 | 46.81 | 47.62 | 46.61 | 47.62 | 47.62 | 42 |
19 Feb 2024 | 48.05 | 48.05 | 46.85 | 46.85 | 46.85 | 14 |
16 Feb 2024 | 48.78 | 48.97 | 47.96 | 47.96 | 47.96 | - |
15 Feb 2024 | 48.73 | 48.98 | 48.73 | 48.75 | 48.75 | - |
14 Feb 2024 | 48.45 | 48.73 | 48.38 | 48.38 | 48.38 | - |
13 Feb 2024 | 48.91 | 48.97 | 48.48 | 48.48 | 48.48 | 10 |
12 Feb 2024 | 48.09 | 49.06 | 48.09 | 49.06 | 49.06 | - |
09 Feb 2024 | 47.81 | 48.32 | 47.81 | 48.12 | 48.12 | - |
08 Feb 2024 | 47.81 | 47.91 | 47.73 | 47.85 | 47.85 | - |
07 Feb 2024 | 48.06 | 48.27 | 47.74 | 47.74 | 47.74 | - |
06 Feb 2024 | 47.16 | 48.37 | 47.16 | 48.04 | 48.04 | 75 |
05 Feb 2024 | 46.81 | 47.27 | 46.81 | 47.24 | 47.24 | 721 |
02 Feb 2024 | 47.99 | 47.99 | 46.84 | 46.84 | 46.84 | - |
01 Feb 2024 | 48.63 | 48.70 | 47.76 | 47.76 | 47.76 | - |
31 Jan 2024 | 49.06 | 49.17 | 48.81 | 48.81 | 48.81 | - |
30 Jan 2024 | 49.05 | 49.16 | 48.48 | 49.08 | 49.08 | - |
29 Jan 2024 | 49.21 | 49.21 | 48.49 | 48.86 | 48.86 | - |
26 Jan 2024 | 47.68 | 49.45 | 47.68 | 49.30 | 49.30 | - |
25 Jan 2024 | 47.66 | 47.94 | 47.64 | 47.69 | 47.69 | - |
24 Jan 2024 | 47.55 | 47.75 | 47.47 | 47.70 | 47.70 | - |
23 Jan 2024 | 47.59 | 47.59 | 47.15 | 47.19 | 47.19 | - |
22 Jan 2024 | 47.10 | 47.62 | 47.06 | 47.37 | 47.37 | - |
19 Jan 2024 | 47.80 | 47.80 | 47.14 | 47.16 | 47.16 | - |
18 Jan 2024 | 48.03 | 48.55 | 47.78 | 47.78 | 47.78 | - |
17 Jan 2024 | 47.80 | 47.90 | 47.72 | 47.86 | 47.86 | - |
16 Jan 2024 | 48.73 | 48.73 | 48.01 | 48.05 | 48.05 | 30 |
15 Jan 2024 | 49.59 | 49.59 | 48.77 | 48.77 | 48.77 | 12 |
12 Jan 2024 | 49.81 | 49.98 | 49.04 | 49.04 | 49.04 | - |
11 Jan 2024 | 50.52 | 50.52 | 49.43 | 49.80 | 49.80 | - |
10 Jan 2024 | 51.16 | 51.16 | 50.24 | 50.24 | 50.24 | - |
09 Jan 2024 | 51.68 | 51.80 | 51.16 | 51.26 | 51.26 | 100 |
08 Jan 2024 | 52.62 | 52.62 | 51.70 | 51.70 | 51.70 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |