Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 57.23 | 57.41 | 57.23 | 57.41 | 57.41 | 470 |
08 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
07 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
06 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 2,150 |
03 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
02 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 652 |
01 May 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
30 Apr 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
29 Apr 2024 | 53.25 | 54.24 | 53.25 | 54.24 | 54.24 | 479 |
26 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
25 Apr 2024 | 51.51 | 51.73 | 51.51 | 51.73 | 51.73 | 523 |
24 Apr 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
23 Apr 2024 | 52.39 | 52.64 | 52.39 | 52.64 | 52.64 | 636 |
22 Apr 2024 | 51.60 | 52.39 | 51.60 | 52.09 | 52.09 | 1,204 |
19 Apr 2024 | 51.88 | 52.32 | 51.85 | 51.85 | 51.85 | 1,245 |
18 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 349 |
17 Apr 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 779 |
16 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 534 |
15 Apr 2024 | 53.15 | 53.15 | 52.73 | 52.73 | 52.73 | 439 |
12 Apr 2024 | 51.47 | 51.72 | 51.47 | 51.72 | 51.72 | 1,035 |
11 Apr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 369 |
10 Apr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 253 |
09 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
08 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
05 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 385 |
04 Apr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 587 |
03 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 483 |
02 Apr 2024 | 51.58 | 51.58 | 51.26 | 51.26 | 51.26 | 377 |
01 Apr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
28 Mar 2024 | 52.67 | 52.67 | 52.42 | 52.42 | 52.42 | 533 |
27 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 404 |
26 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 271 |
25 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
22 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 625 |
21 Mar 2024 | 53.91 | 54.33 | 53.91 | 54.33 | 54.33 | 619 |
20 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
19 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
18 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
15 Mar 2024 | 51.37 | 51.45 | 51.37 | 51.45 | 51.45 | 875 |
14 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
13 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 386 |
12 Mar 2024 | 51.16 | 51.89 | 50.96 | 50.96 | 50.96 | 935 |
11 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
08 Mar 2024 | 52.96 | 52.96 | 52.59 | 52.59 | 52.59 | 494 |
07 Mar 2024 | 52.70 | 52.70 | 52.58 | 52.58 | 52.58 | 645 |
06 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
05 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 627 |
04 Mar 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 498 |
01 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 1,206 |
29 Feb 2024 | 51.55 | 51.55 | 51.36 | 51.36 | 51.36 | 628 |
28 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
27 Feb 2024 | 49.69 | 50.50 | 49.69 | 50.42 | 50.42 | 2,786 |
26 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 504 |
23 Feb 2024 | 51.29 | 51.80 | 51.29 | 51.72 | 51.72 | 1,530 |
22 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 313 |
21 Feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 629 |
20 Feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 350 |
16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 471 |
15 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
14 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
13 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
12 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 422 |
09 Feb 2024 | 48.65 | 48.79 | 48.65 | 48.79 | 48.79 | 1,279 |
08 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 862 |
07 Feb 2024 | 46.13 | 46.13 | 45.81 | 45.81 | 45.81 | 4,192 |
06 Feb 2024 | 45.79 | 45.87 | 45.42 | 45.42 | 45.42 | 4,519 |
05 Feb 2024 | 44.74 | 45.42 | 44.74 | 45.42 | 45.42 | 1,479 |
02 Feb 2024 | 45.55 | 45.55 | 45.35 | 45.35 | 45.35 | 647 |
01 Feb 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
31 Jan 2024 | 46.35 | 46.35 | 46.10 | 46.10 | 46.10 | 684 |
30 Jan 2024 | 46.34 | 46.37 | 46.18 | 46.37 | 46.37 | 805 |
29 Jan 2024 | 46.21 | 46.41 | 46.12 | 46.41 | 46.41 | 1,686 |
26 Jan 2024 | 46.95 | 46.95 | 46.50 | 46.50 | 46.50 | 574 |
25 Jan 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 374 |
24 Jan 2024 | 47.03 | 47.10 | 47.03 | 47.10 | 47.10 | 908 |
23 Jan 2024 | 46.65 | 46.65 | 46.29 | 46.29 | 46.29 | 686 |
22 Jan 2024 | 46.96 | 47.05 | 46.96 | 47.05 | 47.05 | 1,825 |
19 Jan 2024 | 44.90 | 45.30 | 44.90 | 45.30 | 45.30 | 845 |
18 Jan 2024 | 45.55 | 46.68 | 45.55 | 46.10 | 46.10 | 8,383 |
17 Jan 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 872 |
16 Jan 2024 | 45.62 | 45.68 | 45.62 | 45.68 | 45.68 | 3,144 |
12 Jan 2024 | 46.26 | 46.26 | 45.63 | 45.63 | 45.63 | 1,768 |
11 Jan 2024 | 44.60 | 44.60 | 43.59 | 43.59 | 43.59 | 1,192 |
10 Jan 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
09 Jan 2024 | 42.35 | 43.30 | 42.35 | 43.30 | 43.30 | 516 |
08 Jan 2024 | 40.83 | 41.33 | 40.82 | 41.33 | 41.33 | 4,484 |
05 Jan 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1,707 |
04 Jan 2024 | 40.99 | 40.99 | 39.95 | 39.95 | 39.95 | 976 |
03 Jan 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 607 |
02 Jan 2024 | 42.58 | 43.13 | 42.58 | 42.58 | 42.58 | 3,864 |
29 Dec 2023 | 43.92 | 43.92 | 43.61 | 43.61 | 43.61 | 593 |
28 Dec 2023 | 43.82 | 43.82 | 43.53 | 43.75 | 43.75 | 1,509 |
27 Dec 2023 | 44.04 | 44.28 | 44.04 | 44.28 | 44.28 | 6,670 |
26 Dec 2023 | 43.44 | 44.11 | 43.28 | 43.79 | 43.79 | 2,734 |
22 Dec 2023 | 43.76 | 43.76 | 43.02 | 43.43 | 43.43 | 2,334 |
21 Dec 2023 | 42.92 | 43.01 | 42.92 | 43.01 | 43.01 | 985 |
20 Dec 2023 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 1,141 |
19 Dec 2023 | 43.01 | 43.25 | 42.82 | 42.82 | 42.82 | 793 |
18 Dec 2023 | 41.84 | 41.85 | 41.61 | 41.61 | 41.61 | 1,893 |
15 Dec 2023 | 41.71 | 42.95 | 41.71 | 41.72 | 41.72 | 1,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |