Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 59.17 | 59.19 | 58.57 | 58.57 | 58.57 | 13 |
23 May 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
22 May 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
21 May 2024 | 58.10 | 58.10 | 58.10 | 58.97 | 58.97 | 8 |
20 May 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
17 May 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
16 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
15 May 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
14 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
13 May 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
10 May 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
09 May 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
08 May 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
07 May 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
03 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
02 May 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
01 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
30 Apr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
29 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
26 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
25 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
24 Apr 2024 | 47.27 | 51.60 | 47.27 | 49.21 | 49.21 | 2 |
23 Apr 2024 | 53.18 | 53.18 | 53.18 | 48.42 | 48.42 | 1 |
22 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
19 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
18 Apr 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
17 Apr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
16 Apr 2024 | 59.12 | 59.12 | 59.12 | 54.28 | 54.28 | 1 |
15 Apr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
12 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
11 Apr 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
10 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
09 Apr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
08 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
05 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
04 Apr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
03 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
02 Apr 2024 | 54.93 | 54.93 | 54.93 | 52.54 | 52.54 | 3 |
28 Mar 2024 | 52.95 | 54.22 | 52.95 | 53.19 | 53.19 | 14 |
27 Mar 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
26 Mar 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
25 Mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
22 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
21 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
20 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
19 Mar 2024 | 51.28 | 51.28 | 51.28 | 52.72 | 52.72 | - |
18 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
15 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
14 Mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
13 Mar 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
12 Mar 2024 | 51.94 | 51.94 | 51.94 | 51.33 | 51.33 | - |
11 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
08 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
07 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
06 Mar 2024 | 49.64 | 50.27 | 49.64 | 49.79 | 49.79 | 20 |
05 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
04 Mar 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
01 Mar 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
29 Feb 2024 | 53.07 | 53.07 | 53.07 | 54.28 | 54.28 | 1 |
28 Feb 2024 | 54.09 | 54.09 | 54.09 | 54.48 | 54.48 | 10 |
27 Feb 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
26 Feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
23 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
22 Feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
21 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
20 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.51 | 51.51 | - |
19 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
16 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
15 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
14 Feb 2024 | 51.06 | 51.06 | 51.06 | 52.13 | 52.13 | 2 |
13 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
12 Feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
09 Feb 2024 | 52.00 | 52.00 | 52.00 | 54.24 | 54.24 | 6 |
08 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
07 Feb 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
06 Feb 2024 | 48.12 | 48.12 | 48.12 | 51.36 | 51.36 | - |
05 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
02 Feb 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
01 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
31 Jan 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
30 Jan 2024 | 44.74 | 46.73 | 44.74 | 48.78 | 48.78 | 2 |
29 Jan 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
26 Jan 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
25 Jan 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
24 Jan 2024 | 42.68 | 46.78 | 42.68 | 48.19 | 48.19 | 4 |
23 Jan 2024 | 42.20 | 42.20 | 42.20 | 43.63 | 43.63 | 1 |
22 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.65 | 43.65 | 5 |
19 Jan 2024 | 40.94 | 40.94 | 40.94 | 42.32 | 42.32 | 18 |
18 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
17 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
16 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.65 | 41.65 | - |
15 Jan 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
12 Jan 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
11 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
10 Jan 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
09 Jan 2024 | 39.77 | 39.77 | 39.77 | 41.05 | 41.05 | - |
08 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
05 Jan 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
04 Jan 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
03 Jan 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |