Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 8 |
02 May 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 4 |
01 May 2024 | 46.61 | 46.61 | 46.41 | 46.41 | 46.41 | 4 |
30 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 5 |
29 Apr 2024 | 47.32 | 47.47 | 47.05 | 47.47 | 47.47 | 7 |
26 Apr 2024 | 45.47 | 47.53 | 45.47 | 45.47 | 45.47 | 2 |
25 Apr 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 48.37 | 48.78 | 48.37 | 48.74 | 48.74 | 55 |
19 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 3 |
18 Apr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 15 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
15 Apr 2024 | 49.00 | 49.00 | 45.74 | 45.83 | 45.83 | 602 |
12 Apr 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 21 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 50.21 | 50.21 | 50.12 | 50.12 | 50.12 | 1 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 10 |
03 Apr 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 1 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 53.37 | 53.37 | 53.16 | 53.16 | 53.16 | 5 |
27 Mar 2024 | 51.93 | 51.93 | 51.82 | 51.85 | 51.85 | 7 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 2 |
22 Mar 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
21 Mar 2024 | 53.84 | 54.38 | 53.84 | 54.38 | 54.38 | 4 |
20 Mar 2024 | 51.31 | 52.46 | 51.31 | 52.46 | 52.46 | 6 |
19 Mar 2024 | 49.76 | 50.58 | 49.76 | 50.58 | 50.58 | 1 |
18 Mar 2024 | 49.50 | 50.54 | 49.39 | 50.42 | 50.42 | 7 |
15 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 4 |
14 Mar 2024 | 49.85 | 49.85 | 48.62 | 48.62 | 48.62 | 234 |
13 Mar 2024 | 53.97 | 53.97 | 52.29 | 52.46 | 52.46 | 55 |
12 Mar 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 100 |
11 Mar 2024 | 54.17 | 54.17 | 53.90 | 53.90 | 53.90 | 22 |
08 Mar 2024 | 55.93 | 55.97 | 55.67 | 55.97 | 55.97 | 33 |
07 Mar 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
06 Mar 2024 | 53.76 | 53.76 | 52.86 | 52.86 | 52.86 | 20 |
05 Mar 2024 | 52.57 | 53.88 | 52.57 | 53.88 | 53.88 | 1 |
04 Mar 2024 | 56.47 | 56.63 | 52.52 | 52.52 | 52.52 | 868 |
01 Mar 2024 | 53.75 | 54.04 | 51.88 | 54.04 | 54.04 | 437 |
29 Feb 2024 | 54.80 | 54.80 | 54.06 | 54.49 | 54.49 | 33 |
28 Feb 2024 | 54.35 | 54.35 | 53.76 | 53.76 | 53.76 | 321 |
27 Feb 2024 | 53.33 | 54.44 | 53.33 | 54.03 | 54.03 | 124 |
26 Feb 2024 | 52.25 | 53.01 | 52.25 | 52.99 | 52.99 | 108 |
23 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 1 |
22 Feb 2024 | 52.00 | 52.23 | 52.00 | 52.23 | 52.23 | 19 |
21 Feb 2024 | 51.68 | 52.13 | 50.87 | 52.13 | 52.13 | 41 |
20 Feb 2024 | 52.99 | 52.99 | 52.41 | 52.74 | 52.74 | 7 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 53.66 | 54.31 | 53.66 | 54.31 | 54.31 | 148 |
15 Feb 2024 | 53.86 | 54.76 | 51.59 | 54.76 | 54.76 | 99 |
14 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 1 |
13 Feb 2024 | 51.03 | 51.42 | 49.04 | 51.08 | 51.08 | 22 |
12 Feb 2024 | 51.86 | 53.43 | 51.86 | 53.43 | 53.43 | 2 |
09 Feb 2024 | 50.62 | 50.62 | 50.17 | 50.17 | 50.17 | 88 |
08 Feb 2024 | 50.82 | 50.82 | 49.92 | 49.92 | 49.92 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 51.90 | 51.90 | 50.22 | 50.22 | 50.22 | 5 |
05 Feb 2024 | 49.92 | 50.20 | 49.87 | 49.87 | 49.87 | 38 |
02 Feb 2024 | 51.53 | 52.33 | 51.13 | 51.96 | 51.96 | 6 |
01 Feb 2024 | 54.04 | 54.17 | 49.87 | 49.87 | 49.87 | 28 |
31 Jan 2024 | 54.65 | 55.07 | 54.65 | 55.07 | 55.07 | 18 |
30 Jan 2024 | 55.82 | 56.12 | 55.82 | 56.12 | 56.12 | 30 |
29 Jan 2024 | 55.96 | 57.61 | 55.96 | 56.47 | 56.47 | 160 |
26 Jan 2024 | 53.18 | 54.17 | 51.46 | 53.63 | 53.63 | 358 |
25 Jan 2024 | 53.21 | 53.67 | 52.36 | 52.59 | 52.59 | 386 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 52.62 | 52.99 | 52.30 | 52.99 | 52.99 | 43 |
19 Jan 2024 | 50.85 | 51.72 | 50.85 | 51.72 | 51.72 | 10 |
18 Jan 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 12 |
17 Jan 2024 | 50.35 | 51.36 | 49.71 | 50.85 | 50.85 | 118 |
16 Jan 2024 | 51.57 | 51.75 | 51.57 | 51.75 | 51.75 | 9 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 53.79 | 53.79 | 52.09 | 52.09 | 52.09 | 52 |
11 Jan 2024 | 53.06 | 53.06 | 52.47 | 52.47 | 52.47 | 83 |
10 Jan 2024 | 51.51 | 51.51 | 51.44 | 51.44 | 51.44 | 20 |
09 Jan 2024 | 51.19 | 51.41 | 51.19 | 51.39 | 51.39 | 145 |
08 Jan 2024 | 52.29 | 52.77 | 52.29 | 52.77 | 52.77 | 53 |
05 Jan 2024 | 52.00 | 52.61 | 51.53 | 52.19 | 52.19 | 70 |
04 Jan 2024 | 53.21 | 53.21 | 52.53 | 52.53 | 52.53 | 45 |
03 Jan 2024 | 55.42 | 55.42 | 53.14 | 53.75 | 53.75 | 134 |
02 Jan 2024 | 56.77 | 57.35 | 56.31 | 56.78 | 56.78 | 31 |
29 Dec 2023 | 59.26 | 59.26 | 58.18 | 58.90 | 58.90 | 88 |
28 Dec 2023 | 59.40 | 60.06 | 59.34 | 59.82 | 59.82 | 12 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 56.90 | 57.03 | 56.90 | 56.91 | 56.91 | 43 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 56.79 | 57.88 | 56.79 | 57.74 | 57.74 | 15 |
19 Dec 2023 | 54.78 | 56.48 | 54.78 | 56.48 | 56.48 | 12 |
18 Dec 2023 | 54.67 | 54.67 | 53.14 | 53.14 | 53.14 | 14 |
15 Dec 2023 | 53.50 | 54.67 | 53.50 | 54.67 | 54.67 | 34 |
14 Dec 2023 | 53.81 | 54.85 | 52.80 | 53.58 | 53.58 | 517 |
13 Dec 2023 | 49.10 | 49.20 | 48.63 | 48.83 | 48.83 | 104 |
12 Dec 2023 | 48.94 | 50.06 | 48.20 | 48.97 | 48.97 | 35 |
11 Dec 2023 | 50.23 | 50.23 | 49.47 | 49.50 | 49.50 | 42 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |