Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 230 |
08 May 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
07 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
06 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
03 May 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
02 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
30 Apr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
29 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
26 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
25 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
24 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
23 Apr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
22 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
19 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
18 Apr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
17 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
16 Apr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
15 Apr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
12 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
11 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
10 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
09 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
08 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
05 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
04 Apr 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
03 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
02 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
28 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
27 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
26 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
25 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
22 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
21 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
20 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
19 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
18 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
15 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
14 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
13 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
12 Mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
11 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
08 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
07 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
06 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
05 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
04 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
01 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
29 Feb 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
28 Feb 2024 | 56.20 | 59.20 | 56.20 | 58.00 | 58.00 | 230 |
27 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
26 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
23 Feb 2024 | 56.40 | 57.80 | 56.40 | 57.80 | 57.80 | 20 |
22 Feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
21 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
20 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
19 Feb 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
16 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
15 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
14 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
13 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
12 Feb 2024 | 53.00 | 55.20 | 53.00 | 55.20 | 55.20 | 30 |
09 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
08 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
07 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
06 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
05 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
02 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
01 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
31 Jan 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
30 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
29 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
26 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
25 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
24 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
23 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
22 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
19 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
18 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
17 Jan 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
16 Jan 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
15 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
12 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 67 |
11 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
10 Jan 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
09 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
08 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
05 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
04 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
03 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
02 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
29 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
28 Dec 2023 | 48.30 | 51.80 | 48.30 | 51.80 | 51.80 | 22 |
27 Dec 2023 | 45.80 | 50.40 | 45.80 | 50.40 | 50.40 | 20 |
22 Dec 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
21 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
20 Dec 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
19 Dec 2023 | 46.50 | 48.30 | 46.50 | 48.30 | 48.30 | 25 |
18 Dec 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
15 Dec 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
14 Dec 2023 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |