Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
02 May 2024 | 54.44 | 54.44 | 54.44 | 54.66 | 54.66 | 275 |
01 May 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
30 Apr 2024 | 54.36 | 54.36 | 50.29 | 53.44 | 53.44 | 200 |
29 Apr 2024 | 56.83 | 56.83 | 53.88 | 53.52 | 53.52 | 74 |
26 Apr 2024 | 52.60 | 53.98 | 52.60 | 52.97 | 52.97 | 32 |
25 Apr 2024 | 47.99 | 47.99 | 47.99 | 46.38 | 46.38 | 5 |
24 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
23 Apr 2024 | 50.05 | 53.45 | 50.05 | 52.55 | 52.55 | 1 |
22 Apr 2024 | 51.16 | 52.10 | 51.16 | 50.24 | 50.24 | 553 |
19 Apr 2024 | 50.77 | 50.77 | 50.77 | 51.21 | 51.21 | 4 |
18 Apr 2024 | 56.36 | 56.36 | 56.36 | 56.51 | 56.51 | 104 |
17 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
16 Apr 2024 | 59.93 | 60.28 | 59.93 | 58.78 | 58.78 | 4 |
15 Apr 2024 | 60.46 | 62.18 | 60.46 | 61.56 | 61.56 | 29 |
12 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
11 Apr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
10 Apr 2024 | 60.30 | 60.30 | 60.30 | 59.29 | 59.29 | 3 |
09 Apr 2024 | 55.57 | 57.85 | 55.57 | 58.65 | 58.65 | 16 |
08 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
05 Apr 2024 | 58.98 | 58.99 | 58.98 | 58.75 | 58.75 | 60 |
04 Apr 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
03 Apr 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
02 Apr 2024 | 53.23 | 53.93 | 53.23 | 54.49 | 54.49 | 225 |
28 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
27 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
26 Mar 2024 | 53.16 | 53.16 | 50.11 | 54.39 | 54.39 | 83 |
25 Mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
22 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
21 Mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
20 Mar 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
19 Mar 2024 | 50.34 | 53.49 | 50.24 | 50.72 | 50.72 | 83 |
18 Mar 2024 | 50.46 | 50.46 | 50.43 | 50.13 | 50.13 | 326 |
15 Mar 2024 | 52.28 | 52.28 | 50.74 | 49.42 | 49.42 | 373 |
14 Mar 2024 | 52.66 | 53.63 | 52.66 | 52.65 | 52.65 | 95 |
13 Mar 2024 | 49.60 | 49.60 | 49.60 | 51.69 | 51.69 | 2 |
12 Mar 2024 | 54.10 | 54.10 | 53.77 | 50.68 | 50.68 | 87 |
11 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
08 Mar 2024 | 52.28 | 52.28 | 51.65 | 52.23 | 52.23 | 258 |
07 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
06 Mar 2024 | 51.05 | 51.05 | 51.05 | 50.53 | 50.53 | 200 |
05 Mar 2024 | 50.07 | 53.43 | 50.07 | 50.59 | 50.59 | 4 |
04 Mar 2024 | 54.11 | 54.52 | 54.11 | 54.47 | 54.47 | 34 |
01 Mar 2024 | 53.55 | 53.55 | 53.43 | 53.72 | 53.72 | 35 |
29 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
28 Feb 2024 | 49.03 | 49.03 | 49.03 | 49.97 | 49.97 | 124 |
27 Feb 2024 | 49.68 | 49.68 | 47.25 | 50.31 | 50.31 | 2 |
26 Feb 2024 | 52.03 | 52.03 | 52.03 | 51.17 | 51.17 | 3 |
23 Feb 2024 | 49.18 | 49.18 | 49.18 | 50.67 | 50.67 | 4 |
22 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
21 Feb 2024 | 47.05 | 47.45 | 47.05 | 46.03 | 46.03 | 245 |
20 Feb 2024 | 51.14 | 51.14 | 49.85 | 44.99 | 44.99 | 269 |
19 Feb 2024 | 45.95 | 45.95 | 45.95 | 46.92 | 46.92 | 10 |
16 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
15 Feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
14 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
13 Feb 2024 | 48.46 | 49.33 | 48.46 | 47.88 | 47.88 | 129 |
12 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
09 Feb 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
08 Feb 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
07 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
06 Feb 2024 | 44.97 | 44.97 | 42.99 | 47.07 | 47.07 | 425 |
05 Feb 2024 | 48.32 | 48.32 | 48.32 | 46.96 | 46.96 | 561 |
02 Feb 2024 | 47.05 | 47.06 | 46.57 | 49.04 | 49.04 | 178 |
01 Feb 2024 | 39.23 | 39.23 | 38.75 | 38.51 | 38.51 | 71 |
31 Jan 2024 | 37.00 | 37.00 | 37.00 | 38.01 | 38.01 | 145 |
30 Jan 2024 | 37.78 | 38.84 | 37.78 | 41.26 | 41.26 | 71 |
29 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
26 Jan 2024 | 39.71 | 39.71 | 39.71 | 40.31 | 40.31 | 134 |
25 Jan 2024 | 38.55 | 38.55 | 38.55 | 39.61 | 39.61 | 665 |
24 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
23 Jan 2024 | 36.31 | 36.31 | 36.22 | 37.03 | 37.03 | 57 |
22 Jan 2024 | 37.29 | 37.29 | 37.15 | 37.03 | 37.03 | 962 |
19 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
18 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
17 Jan 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
16 Jan 2024 | 31.31 | 33.60 | 31.31 | 35.84 | 35.84 | 15 |
15 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
12 Jan 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
11 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
10 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
09 Jan 2024 | 33.98 | 33.98 | 33.46 | 34.26 | 34.26 | 121 |
08 Jan 2024 | 30.97 | 31.86 | 30.97 | 31.94 | 31.94 | 110 |
05 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
04 Jan 2024 | 33.38 | 33.39 | 33.38 | 31.72 | 31.72 | 866 |
03 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
02 Jan 2024 | 34.80 | 36.20 | 33.29 | 33.96 | 33.96 | 10 |
29 Dec 2023 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
28 Dec 2023 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
27 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.96 | 35.96 | 123 |
22 Dec 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
21 Dec 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
20 Dec 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
19 Dec 2023 | 37.02 | 37.02 | 32.28 | 36.57 | 36.57 | 153 |
18 Dec 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
15 Dec 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
14 Dec 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
13 Dec 2023 | 31.97 | 31.97 | 31.97 | 33.28 | 33.28 | 9 |
12 Dec 2023 | 31.97 | 31.97 | 31.07 | 32.28 | 32.28 | 112 |
11 Dec 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |