Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 47.13 | 47.13 | 47.13 | 46.82 | 46.82 | 66 |
02 May 2024 | 42.78 | 42.78 | 42.78 | 44.55 | 44.55 | 71 |
01 May 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
30 Apr 2024 | 43.58 | 45.55 | 43.58 | 42.49 | 42.49 | 125 |
29 Apr 2024 | 44.41 | 44.41 | 43.71 | 43.68 | 43.68 | 77 |
26 Apr 2024 | 45.44 | 45.44 | 43.13 | 43.54 | 43.54 | 159 |
25 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
24 Apr 2024 | 49.77 | 50.11 | 44.89 | 43.57 | 43.57 | 306 |
23 Apr 2024 | 43.54 | 64.05 | 43.54 | 47.12 | 47.12 | 2 |
22 Apr 2024 | 44.57 | 44.57 | 41.41 | 43.67 | 43.67 | 142 |
19 Apr 2024 | 49.86 | 49.86 | 47.91 | 45.19 | 45.19 | 58 |
18 Apr 2024 | 61.60 | 61.60 | 61.60 | 62.62 | 62.62 | 3 |
17 Apr 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
16 Apr 2024 | 59.87 | 68.37 | 59.87 | 63.71 | 63.71 | 113 |
15 Apr 2024 | 66.07 | 66.07 | 65.98 | 64.21 | 64.21 | 46 |
12 Apr 2024 | 66.41 | 66.41 | 66.41 | 65.59 | 65.59 | 128 |
11 Apr 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
10 Apr 2024 | 63.16 | 63.16 | 61.34 | 61.90 | 61.90 | 131 |
09 Apr 2024 | 66.04 | 66.04 | 63.32 | 62.37 | 62.37 | 5 |
08 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
05 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
04 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.19 | 67.19 | 1 |
03 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
02 Apr 2024 | 57.56 | 65.00 | 57.56 | 60.89 | 60.89 | 4 |
28 Mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
27 Mar 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
26 Mar 2024 | 64.28 | 64.28 | 64.28 | 66.72 | 66.72 | 3 |
25 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
22 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
21 Mar 2024 | 63.63 | 66.11 | 63.63 | 66.29 | 66.29 | 26 |
20 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
19 Mar 2024 | 59.99 | 65.02 | 59.99 | 62.55 | 62.55 | 38 |
18 Mar 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
15 Mar 2024 | 65.02 | 65.02 | 64.90 | 60.52 | 60.52 | 58 |
14 Mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
13 Mar 2024 | 58.12 | 61.58 | 58.12 | 60.30 | 60.30 | 7 |
12 Mar 2024 | 57.88 | 62.46 | 54.76 | 59.45 | 59.45 | 8 |
11 Mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
08 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
07 Mar 2024 | 56.83 | 56.83 | 56.83 | 59.29 | 59.29 | 45 |
06 Mar 2024 | 57.99 | 57.99 | 57.95 | 58.62 | 58.62 | 72 |
05 Mar 2024 | 65.78 | 65.78 | 58.06 | 58.58 | 58.58 | 8 |
04 Mar 2024 | 66.31 | 66.31 | 65.72 | 65.24 | 65.24 | 5 |
01 Mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
29 Feb 2024 | 59.61 | 59.61 | 59.61 | 58.53 | 58.53 | 52 |
28 Feb 2024 | 56.64 | 58.89 | 56.64 | 57.76 | 57.76 | 28 |
27 Feb 2024 | 58.09 | 58.09 | 52.56 | 58.03 | 58.03 | 6 |
26 Feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
23 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
22 Feb 2024 | 52.43 | 54.07 | 52.43 | 55.48 | 55.48 | 72 |
21 Feb 2024 | 51.54 | 51.54 | 50.82 | 52.14 | 52.14 | 66 |
20 Feb 2024 | 51.34 | 51.34 | 47.50 | 52.63 | 52.63 | 3 |
19 Feb 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
16 Feb 2024 | 57.28 | 57.28 | 57.28 | 55.73 | 55.73 | 2 |
15 Feb 2024 | 54.82 | 55.26 | 54.82 | 55.41 | 55.41 | 99 |
14 Feb 2024 | 47.81 | 47.81 | 47.81 | 52.18 | 52.18 | 11 |
13 Feb 2024 | 49.75 | 49.75 | 48.52 | 48.40 | 48.40 | 14 |
12 Feb 2024 | 50.56 | 50.56 | 50.56 | 50.95 | 50.95 | 72 |
09 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
08 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
07 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
06 Feb 2024 | 48.80 | 49.53 | 48.80 | 49.40 | 49.40 | 195 |
05 Feb 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
02 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.72 | 50.72 | 16 |
01 Feb 2024 | 50.47 | 50.47 | 50.47 | 50.58 | 50.58 | 10 |
31 Jan 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
30 Jan 2024 | 53.48 | 53.48 | 45.59 | 50.39 | 50.39 | 112 |
29 Jan 2024 | 51.98 | 52.58 | 51.98 | 51.63 | 51.63 | 75 |
26 Jan 2024 | 51.99 | 51.99 | 51.78 | 53.31 | 53.31 | 151 |
25 Jan 2024 | 47.68 | 47.68 | 45.54 | 48.42 | 48.42 | 79 |
24 Jan 2024 | 43.02 | 48.49 | 43.02 | 46.49 | 46.49 | 344 |
23 Jan 2024 | 33.52 | 33.52 | 32.13 | 33.07 | 33.07 | 41 |
22 Jan 2024 | 33.41 | 33.68 | 32.95 | 33.29 | 33.29 | 127 |
19 Jan 2024 | 33.32 | 33.67 | 33.32 | 31.85 | 31.85 | 102 |
18 Jan 2024 | 32.18 | 32.18 | 31.67 | 32.85 | 32.85 | 99 |
17 Jan 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
16 Jan 2024 | 33.27 | 34.55 | 33.09 | 32.95 | 32.95 | 234 |
15 Jan 2024 | 33.97 | 33.97 | 33.97 | 34.35 | 34.35 | 55 |
12 Jan 2024 | 35.06 | 36.54 | 35.06 | 35.29 | 35.29 | 152 |
11 Jan 2024 | 31.77 | 31.77 | 31.77 | 33.15 | 33.15 | 33 |
10 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
09 Jan 2024 | 31.16 | 31.16 | 30.21 | 32.34 | 32.34 | 54 |
08 Jan 2024 | 30.40 | 30.40 | 30.40 | 32.08 | 32.08 | 90 |
05 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
04 Jan 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
03 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
02 Jan 2024 | 33.72 | 33.72 | 33.72 | 30.74 | 30.74 | 3 |
29 Dec 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
28 Dec 2023 | 34.33 | 34.33 | 34.33 | 34.18 | 34.18 | 29 |
27 Dec 2023 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
22 Dec 2023 | 34.72 | 34.72 | 34.72 | 34.86 | 34.86 | 86 |
21 Dec 2023 | 35.04 | 35.04 | 35.04 | 34.43 | 34.43 | 30 |
20 Dec 2023 | 34.16 | 35.73 | 34.16 | 36.44 | 36.44 | 117 |
19 Dec 2023 | 33.17 | 33.17 | 31.03 | 35.03 | 35.03 | 45 |
18 Dec 2023 | 34.39 | 34.39 | 34.39 | 34.12 | 34.12 | 9 |
15 Dec 2023 | 31.12 | 31.12 | 31.12 | 31.20 | 31.20 | 55 |
14 Dec 2023 | 33.51 | 33.51 | 33.51 | 30.66 | 30.66 | 49 |
13 Dec 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
12 Dec 2023 | 29.93 | 29.95 | 28.07 | 29.84 | 29.84 | 211 |
11 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |