Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
08 May 2024 | 52.20 | 52.20 | 50.64 | 50.64 | 50.64 | - |
07 May 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
06 May 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
03 May 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
02 May 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
30 Apr 2024 | 54.96 | 54.96 | 54.94 | 54.94 | 54.94 | - |
29 Apr 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
26 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
25 Apr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
24 Apr 2024 | 56.22 | 56.50 | 56.22 | 56.22 | 56.22 | - |
23 Apr 2024 | 54.24 | 56.30 | 54.24 | 56.30 | 56.30 | - |
22 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
19 Apr 2024 | 53.14 | 53.42 | 53.14 | 53.36 | 53.36 | - |
18 Apr 2024 | 53.12 | 53.76 | 53.12 | 53.76 | 53.76 | 135 |
17 Apr 2024 | 52.90 | 52.92 | 52.90 | 52.92 | 52.92 | - |
16 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
15 Apr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
12 Apr 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
11 Apr 2024 | 57.24 | 57.24 | 56.16 | 56.16 | 56.16 | - |
10 Apr 2024 | 56.56 | 56.90 | 56.56 | 56.90 | 56.90 | - |
09 Apr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
08 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
05 Apr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
04 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
03 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
02 Apr 2024 | 56.72 | 57.30 | 56.72 | 57.30 | 57.30 | 500 |
28 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
27 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
26 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
25 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
22 Mar 2024 | 56.68 | 56.68 | 55.56 | 56.18 | 56.18 | - |
21 Mar 2024 | 56.42 | 57.36 | 56.42 | 57.18 | 57.18 | - |
20 Mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
19 Mar 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
18 Mar 2024 | 55.28 | 56.18 | 55.28 | 56.18 | 56.18 | - |
15 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
14 Mar 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
13 Mar 2024 | 55.38 | 55.38 | 54.76 | 54.76 | 54.76 | - |
12 Mar 2024 | 55.28 | 55.78 | 55.28 | 55.56 | 55.56 | - |
11 Mar 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
08 Mar 2024 | 52.98 | 53.44 | 52.98 | 53.36 | 53.36 | - |
07 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
06 Mar 2024 | 53.28 | 53.28 | 51.82 | 51.82 | 51.82 | - |
05 Mar 2024 | 55.06 | 55.06 | 52.86 | 52.86 | 52.86 | - |
04 Mar 2024 | 57.08 | 57.08 | 55.48 | 55.48 | 55.48 | - |
01 Mar 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
29 Feb 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
28 Feb 2024 | 55.96 | 55.96 | 55.86 | 55.86 | 55.86 | - |
27 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
26 Feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
23 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
22 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
21 Feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
20 Feb 2024 | 66.22 | 66.22 | 65.16 | 65.60 | 65.60 | - |
19 Feb 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
16 Feb 2024 | 69.78 | 69.78 | 67.72 | 67.72 | 67.72 | - |
15 Feb 2024 | 70.68 | 70.68 | 70.60 | 70.60 | 70.60 | 41 |
14 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
13 Feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
12 Feb 2024 | 72.64 | 73.92 | 72.64 | 73.92 | 73.92 | 25 |
09 Feb 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
08 Feb 2024 | 68.84 | 69.64 | 68.84 | 69.64 | 69.64 | - |
07 Feb 2024 | 68.04 | 69.12 | 68.04 | 69.12 | 69.12 | - |
06 Feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
05 Feb 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
02 Feb 2024 | 69.42 | 69.42 | 68.16 | 68.16 | 68.16 | - |
01 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
31 Jan 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
30 Jan 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
29 Jan 2024 | 70.80 | 70.96 | 70.80 | 70.96 | 70.96 | - |
26 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
25 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
24 Jan 2024 | 72.90 | 72.90 | 71.88 | 71.88 | 71.88 | - |
23 Jan 2024 | 72.70 | 73.06 | 72.70 | 73.06 | 73.06 | - |
22 Jan 2024 | 70.74 | 72.58 | 70.74 | 72.58 | 72.58 | - |
19 Jan 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
18 Jan 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
17 Jan 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
16 Jan 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
15 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
12 Jan 2024 | 70.34 | 70.46 | 70.34 | 70.46 | 70.46 | 12 |
11 Jan 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
10 Jan 2024 | 69.12 | 70.68 | 69.12 | 70.68 | 70.68 | 70 |
09 Jan 2024 | 68.94 | 69.56 | 68.94 | 69.56 | 69.56 | - |
08 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
05 Jan 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
04 Jan 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
03 Jan 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
02 Jan 2024 | 70.88 | 70.88 | 70.44 | 70.44 | 70.44 | 18 |
29 Dec 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
28 Dec 2023 | 72.14 | 72.26 | 72.14 | 72.26 | 72.26 | - |
27 Dec 2023 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
22 Dec 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
21 Dec 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
20 Dec 2023 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
19 Dec 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
18 Dec 2023 | 74.70 | 74.70 | 73.40 | 73.40 | 73.40 | - |
15 Dec 2023 | 74.92 | 74.92 | 74.80 | 74.80 | 74.80 | - |
14 Dec 2023 | 74.68 | 74.68 | 74.42 | 74.42 | 74.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |