Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 100 |
03 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
02 May 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
30 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
29 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
26 Apr 2024 | 51.20 | 52.68 | 51.20 | 52.68 | 52.68 | 100 |
25 Apr 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
24 Apr 2024 | 52.36 | 52.36 | 51.82 | 51.82 | 51.82 | 24 |
23 Apr 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
22 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 5 |
19 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
18 Apr 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
17 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
16 Apr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
15 Apr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
12 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
11 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
10 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
09 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
08 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
05 Apr 2024 | 51.86 | 51.96 | 51.60 | 51.96 | 51.96 | 88 |
04 Apr 2024 | 50.68 | 51.32 | 50.68 | 51.32 | 51.32 | 20 |
03 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
02 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
28 Mar 2024 | 51.50 | 51.56 | 51.04 | 51.56 | 51.56 | 60 |
27 Mar 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
26 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
25 Mar 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
22 Mar 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
21 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
20 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
19 Mar 2024 | 47.48 | 47.88 | 47.48 | 47.88 | 47.88 | 40 |
18 Mar 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
15 Mar 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
14 Mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
13 Mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
12 Mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
11 Mar 2024 | 49.65 | 50.20 | 49.65 | 49.75 | 49.75 | 166 |
08 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
07 Mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
06 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
05 Mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
04 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
01 Mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
29 Feb 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
28 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
27 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
26 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
23 Feb 2024 | 51.54 | 51.54 | 50.28 | 50.28 | 50.28 | 100 |
22 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
21 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
20 Feb 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
19 Feb 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
16 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
15 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
14 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
13 Feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
12 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
09 Feb 2024 | 51.14 | 51.48 | 51.14 | 51.48 | 51.48 | 158 |
08 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
07 Feb 2024 | 51.68 | 51.68 | 50.10 | 50.10 | 50.10 | 15 |
06 Feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
05 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
02 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
01 Feb 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
31 Jan 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
30 Jan 2024 | 52.88 | 52.88 | 51.26 | 51.26 | 51.26 | 1 |
29 Jan 2024 | 51.20 | 52.88 | 51.20 | 52.88 | 52.88 | 100 |
26 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
25 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
24 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
23 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
22 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 20 |
19 Jan 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
18 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
17 Jan 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
16 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
15 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
12 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
11 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
10 Jan 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
09 Jan 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
08 Jan 2024 | 49.81 | 51.18 | 49.81 | 51.18 | 51.18 | 30 |
05 Jan 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
04 Jan 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
03 Jan 2024 | 48.86 | 48.86 | 47.67 | 47.67 | 47.67 | 10 |
02 Jan 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
29 Dec 2023 | 50.38 | 50.62 | 50.28 | 50.28 | 50.28 | 110 |
28 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
27 Dec 2023 | 49.00 | 50.48 | 49.00 | 50.48 | 50.48 | 1,000 |
22 Dec 2023 | 48.86 | 48.95 | 48.86 | 48.95 | 48.95 | 20 |
21 Dec 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
20 Dec 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
19 Dec 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
18 Dec 2023 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
15 Dec 2023 | 48.15 | 50.40 | 48.15 | 50.40 | 50.40 | 100 |
14 Dec 2023 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
13 Dec 2023 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
12 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
11 Dec 2023 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |