Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - |
16 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
15 May 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - |
14 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
13 May 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - |
10 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
09 May 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - |
08 May 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - |
07 May 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - |
06 May 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - |
03 May 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - |
02 May 2024 | 60.00 | 60.50 | 59.50 | 60.00 | 60.00 | - |
30 Apr 2024 | 60.50 | 61.00 | 59.50 | 60.50 | 60.50 | - |
29 Apr 2024 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | - |
26 Apr 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - |
25 Apr 2024 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | - |
24 Apr 2024 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | - |
23 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
22 Apr 2024 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | - |
19 Apr 2024 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | - |
18 Apr 2024 | 60.50 | 60.50 | 59.50 | 60.50 | 60.50 | - |
17 Apr 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | - |
16 Apr 2024 | 60.50 | 60.50 | 59.50 | 60.50 | 60.50 | - |
15 Apr 2024 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | - |
12 Apr 2024 | 60.50 | 61.50 | 60.00 | 60.50 | 60.50 | - |
11 Apr 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 75 |
10 Apr 2024 | 35.80 | 40.80 | 35.20 | 40.80 | 40.80 | - |
09 Apr 2024 | 35.80 | 36.20 | 34.80 | 35.80 | 35.80 | - |
08 Apr 2024 | 32.20 | 35.60 | 31.80 | 35.60 | 35.60 | - |
05 Apr 2024 | 32.60 | 33.40 | 32.60 | 32.60 | 32.60 | - |
04 Apr 2024 | 35.00 | 35.20 | 32.40 | 32.40 | 32.40 | - |
03 Apr 2024 | 36.40 | 36.60 | 34.40 | 34.80 | 34.80 | - |
02 Apr 2024 | 37.40 | 38.20 | 36.60 | 36.60 | 36.60 | 25 |
28 Mar 2024 | 35.60 | 37.40 | 34.60 | 37.40 | 37.40 | - |
27 Mar 2024 | 34.60 | 35.60 | 34.40 | 35.60 | 35.60 | - |
26 Mar 2024 | 34.40 | 36.00 | 34.40 | 35.00 | 35.00 | - |
25 Mar 2024 | 36.20 | 36.80 | 35.00 | 35.00 | 35.00 | - |
22 Mar 2024 | 38.40 | 39.80 | 36.40 | 36.40 | 36.40 | - |
21 Mar 2024 | 36.80 | 39.20 | 36.80 | 38.60 | 38.60 | - |
20 Mar 2024 | 37.20 | 38.40 | 36.80 | 36.80 | 36.80 | - |
19 Mar 2024 | 32.80 | 38.40 | 32.80 | 36.20 | 36.20 | - |
18 Mar 2024 | 33.60 | 33.80 | 32.60 | 33.00 | 33.00 | - |
15 Mar 2024 | 33.00 | 34.00 | 32.60 | 33.40 | 33.40 | - |
14 Mar 2024 | 33.60 | 33.60 | 32.20 | 32.20 | 32.20 | - |
13 Mar 2024 | 33.40 | 34.20 | 33.20 | 33.20 | 33.20 | - |
12 Mar 2024 | 32.40 | 33.60 | 32.20 | 33.20 | 33.20 | - |
11 Mar 2024 | 32.80 | 33.60 | 32.60 | 32.80 | 32.80 | - |
08 Mar 2024 | 33.80 | 34.40 | 32.60 | 33.00 | 33.00 | - |
07 Mar 2024 | 35.20 | 36.60 | 33.80 | 33.80 | 33.80 | - |
06 Mar 2024 | 34.40 | 35.40 | 34.40 | 35.20 | 35.20 | - |
05 Mar 2024 | 33.60 | 34.80 | 33.40 | 34.60 | 34.60 | - |
04 Mar 2024 | 33.20 | 33.80 | 32.60 | 33.60 | 33.60 | - |
01 Mar 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | - |
29 Feb 2024 | 32.20 | 32.80 | 31.80 | 32.40 | 32.40 | - |
28 Feb 2024 | 33.20 | 33.20 | 32.20 | 32.20 | 32.20 | - |
27 Feb 2024 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | - |
26 Feb 2024 | 31.60 | 32.20 | 31.60 | 32.00 | 32.00 | - |
23 Feb 2024 | 30.60 | 31.20 | 30.00 | 31.20 | 31.20 | - |
22 Feb 2024 | 28.00 | 30.60 | 28.00 | 30.40 | 30.40 | - |
21 Feb 2024 | 28.20 | 28.20 | 27.40 | 28.00 | 28.00 | - |
20 Feb 2024 | 28.80 | 29.00 | 27.80 | 28.00 | 28.00 | - |
19 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
16 Feb 2024 | 27.60 | 29.40 | 27.60 | 29.00 | 29.00 | - |
15 Feb 2024 | 27.40 | 28.20 | 27.20 | 27.80 | 27.80 | - |
14 Feb 2024 | 26.80 | 27.60 | 26.40 | 27.00 | 27.00 | - |
13 Feb 2024 | 28.20 | 28.20 | 26.80 | 26.80 | 26.80 | - |
12 Feb 2024 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | - |
09 Feb 2024 | 26.20 | 27.20 | 26.20 | 26.80 | 26.80 | - |
08 Feb 2024 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | - |
07 Feb 2024 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | - |
06 Feb 2024 | 25.40 | 25.60 | 24.60 | 24.60 | 24.60 | - |
05 Feb 2024 | 25.60 | 25.60 | 24.80 | 25.60 | 25.60 | - |
02 Feb 2024 | 25.60 | 26.20 | 25.60 | 25.60 | 25.60 | - |
01 Feb 2024 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | - |
31 Jan 2024 | 23.80 | 24.80 | 23.40 | 24.80 | 24.80 | - |
30 Jan 2024 | 24.20 | 24.20 | 23.00 | 23.60 | 23.60 | - |
29 Jan 2024 | 23.60 | 24.00 | 22.60 | 24.00 | 24.00 | 250 |
26 Jan 2024 | 19.90 | 23.00 | 19.90 | 23.00 | 23.00 | - |
25 Jan 2024 | 17.00 | 20.00 | 16.60 | 20.00 | 20.00 | - |
24 Jan 2024 | 17.90 | 18.10 | 17.20 | 17.20 | 17.20 | - |
23 Jan 2024 | 18.20 | 18.50 | 17.90 | 17.90 | 17.90 | - |
22 Jan 2024 | 18.20 | 18.50 | 18.20 | 18.20 | 18.20 | - |
19 Jan 2024 | 17.70 | 18.20 | 17.70 | 18.10 | 18.10 | - |
18 Jan 2024 | 18.60 | 18.90 | 17.60 | 17.70 | 17.70 | - |
17 Jan 2024 | 18.90 | 18.90 | 18.30 | 18.70 | 18.70 | - |
16 Jan 2024 | 18.70 | 19.00 | 18.30 | 19.00 | 19.00 | - |
15 Jan 2024 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | - |
12 Jan 2024 | 17.90 | 18.70 | 17.80 | 18.70 | 18.70 | - |
11 Jan 2024 | 18.20 | 18.30 | 17.80 | 17.90 | 17.90 | - |
10 Jan 2024 | 17.80 | 18.50 | 17.80 | 18.20 | 18.20 | - |
09 Jan 2024 | 17.10 | 17.90 | 17.10 | 17.80 | 17.80 | - |
08 Jan 2024 | 16.10 | 17.10 | 16.10 | 17.10 | 17.10 | - |
05 Jan 2024 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | - |
04 Jan 2024 | 16.90 | 17.00 | 16.70 | 16.80 | 16.80 | - |
03 Jan 2024 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | - |
02 Jan 2024 | 17.20 | 17.50 | 17.20 | 17.30 | 17.30 | - |
29 Dec 2023 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | - |
28 Dec 2023 | 17.90 | 18.10 | 17.50 | 17.50 | 17.50 | - |
27 Dec 2023 | 18.30 | 18.30 | 17.30 | 17.90 | 17.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |