Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 49.50 | 49.50 | 49.40 | 49.50 | 49.50 | 78 |
25 Apr 2024 | 49.90 | 49.93 | 49.90 | 49.93 | 49.93 | 176 |
24 Apr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 470 |
23 Apr 2024 | 49.60 | 49.86 | 49.60 | 49.86 | 49.86 | 101 |
22 Apr 2024 | 49.70 | 49.73 | 49.70 | 49.73 | 49.73 | 95 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 57 |
17 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 24 |
16 Apr 2024 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | 68 |
15 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 172 |
12 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 64 |
11 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 19 |
10 Apr 2024 | 49.50 | 49.50 | 49.40 | 49.50 | 49.50 | 43 |
09 Apr 2024 | 49.20 | 49.20 | 49.10 | 49.10 | 49.10 | 88 |
08 Apr 2024 | 49.10 | 49.20 | 49.10 | 49.20 | 49.20 | 36 |
05 Apr 2024 | 49.03 | 49.10 | 49.03 | 49.10 | 49.10 | 179 |
04 Apr 2024 | 49.30 | 49.30 | 49.15 | 49.30 | 49.30 | 132 |
03 Apr 2024 | 48.49 | 49.20 | 48.49 | 49.20 | 49.20 | 17 |
02 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 11 |
28 Mar 2024 | 48.10 | 48.10 | 47.00 | 47.00 | 47.00 | 51 |
27 Mar 2024 | 48.62 | 48.74 | 48.60 | 48.60 | 48.60 | 112 |
26 Mar 2024 | 48.00 | 48.30 | 48.00 | 48.00 | 48.00 | 175 |
25 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 197 |
22 Mar 2024 | 49.20 | 49.30 | 49.20 | 49.30 | 49.30 | 61 |
21 Mar 2024 | 49.00 | 49.00 | 48.90 | 48.90 | 48.90 | 100 |
20 Mar 2024 | 48.70 | 48.70 | 48.60 | 48.60 | 48.60 | 26 |
19 Mar 2024 | 47.70 | 47.90 | 47.70 | 47.90 | 47.90 | 76 |
18 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 8 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 42 |
13 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 7 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 12 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 105 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 198 |
04 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 11 |
01 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 9 |
29 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 11 |
28 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 16 |
27 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 6 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 6 |
22 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 5 |
21 Feb 2024 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | 61 |
20 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 197 |
19 Feb 2024 | 47.69 | 47.70 | 47.69 | 47.70 | 47.70 | 21 |
16 Feb 2024 | 47.39 | 47.94 | 47.39 | 47.94 | 47.94 | 234 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 3 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3 |
08 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1 |
05 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 19 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 10 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 9 |
26 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2 |
25 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 4 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 18 |
22 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 10 |
19 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 4 |
18 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 16 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3 |
15 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 35 |
12 Jan 2024 | 50.20 | 50.30 | 50.20 | 50.30 | 50.30 | 40 |
11 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2 |
10 Jan 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 19 |
09 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 4 |
08 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 78 |
05 Jan 2024 | 50.80 | 50.81 | 50.80 | 50.81 | 50.81 | 9 |
04 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 12 |
03 Jan 2024 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | 38 |
02 Jan 2024 | 52.80 | 52.80 | 52.20 | 52.40 | 52.40 | 36 |
29 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 7 |
28 Dec 2023 | 53.40 | 53.40 | 52.79 | 52.79 | 52.79 | 39 |
27 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 12 |
22 Dec 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 8 |
21 Dec 2023 | 52.40 | 52.40 | 52.39 | 52.40 | 52.40 | 121 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 52.60 | 53.00 | 52.60 | 52.79 | 52.79 | 42 |
18 Dec 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 77 |
15 Dec 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 64 |
14 Dec 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 34 |
13 Dec 2023 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 97 |
12 Dec 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 215 |
11 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 28 |
08 Dec 2023 | 49.40 | 49.50 | 49.40 | 49.40 | 49.40 | 241 |
07 Dec 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 62 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |