Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 776 |
25 Apr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 2,236 |
24 Apr 2024 | 59.21 | 60.90 | 56.26 | 60.90 | 60.90 | 4,902 |
23 Apr 2024 | 57.88 | 59.28 | 54.00 | 59.22 | 59.22 | 8,840 |
22 Apr 2024 | 57.88 | 57.88 | 53.10 | 56.46 | 56.46 | 8,827 |
19 Apr 2024 | 54.04 | 55.49 | 52.00 | 55.13 | 55.13 | 4,298 |
18 Apr 2024 | 53.49 | 53.58 | 52.00 | 52.98 | 52.98 | 5,713 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 50.00 | 52.24 | 50.00 | 51.03 | 51.03 | 15,067 |
15 Apr 2024 | 46.93 | 49.77 | 45.11 | 49.76 | 49.76 | 8,129 |
12 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 596 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 5,003 |
09 Apr 2024 | 47.91 | 49.34 | 47.91 | 49.34 | 49.34 | 1,061 |
08 Apr 2024 | 49.38 | 49.38 | 47.46 | 48.88 | 48.88 | 4,348 |
05 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 916 |
04 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1,081 |
03 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 439 |
02 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 1,434 |
01 Apr 2024 | 51.42 | 52.46 | 51.42 | 52.46 | 52.46 | 15,324 |
28 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 375 |
27 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 205 |
26 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 1,055 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 333 |
21 Mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 311 |
20 Mar 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 150 |
19 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 301 |
18 Mar 2024 | 60.40 | 61.61 | 60.40 | 60.40 | 60.40 | 696 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 551 |
13 Mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 58 |
12 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 137 |
11 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 400 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 789 |
06 Mar 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 200 |
05 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 273 |
04 Mar 2024 | 79.93 | 79.93 | 72.39 | 72.39 | 72.39 | 15,759 |
01 Mar 2024 | 75.00 | 75.22 | 68.06 | 75.15 | 75.15 | 16,834 |
29 Feb 2024 | 71.30 | 71.64 | 68.00 | 71.64 | 71.64 | 7,050 |
28 Feb 2024 | 68.23 | 68.23 | 67.00 | 68.23 | 68.23 | 15,188 |
27 Feb 2024 | 64.99 | 64.99 | 61.90 | 64.99 | 64.99 | 13,283 |
26 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 994 |
23 Feb 2024 | 58.96 | 58.97 | 58.96 | 58.96 | 58.96 | 804 |
22 Feb 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 4,275 |
21 Feb 2024 | 58.98 | 61.38 | 58.98 | 61.38 | 61.38 | 11,049 |
20 Feb 2024 | 62.62 | 62.62 | 60.18 | 60.18 | 60.18 | 1,893 |
16 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 64 |
15 Feb 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 1,121 |
14 Feb 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 442 |
13 Feb 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 432 |
12 Feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 435 |
09 Feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 12 |
08 Feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 171 |
07 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 4,900 |
06 Feb 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 2,905 |
05 Feb 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 2,749 |
02 Feb 2024 | 67.98 | 67.98 | 67.80 | 67.98 | 67.98 | 1,888 |
01 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 840 |
31 Jan 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 1,250 |
30 Jan 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 5,135 |
29 Jan 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 2,852 |
26 Jan 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
25 Jan 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 2,100 |
24 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 23,951 |
23 Jan 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 2,893 |
22 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
19 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 5,693 |
18 Jan 2024 | 55.81 | 55.81 | 55.80 | 55.81 | 55.81 | 2,800 |
17 Jan 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 12,761 |
16 Jan 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 32,227 |
12 Jan 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 2,005 |
11 Jan 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 1,174 |
10 Jan 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 6,070 |
09 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2,615 |
08 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 2,787 |
05 Jan 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 24,063 |
04 Jan 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 765 |
03 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 404 |
02 Jan 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 9,206 |
29 Dec 2023 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 630 |
28 Dec 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 1,198 |
27 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 150 |
26 Dec 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1,625 |
22 Dec 2023 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1,705 |
21 Dec 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 200 |
20 Dec 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 205 |
19 Dec 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 5,184 |
18 Dec 2023 | 36.37 | 37.63 | 36.17 | 36.17 | 36.17 | 540 |
15 Dec 2023 | 39.00 | 39.00 | 35.30 | 36.90 | 36.90 | 554 |
14 Dec 2023 | 37.90 | 39.00 | 37.15 | 37.15 | 37.15 | 2,006 |
13 Dec 2023 | 37.15 | 37.15 | 35.39 | 37.15 | 37.15 | 1,322 |
12 Dec 2023 | 34.38 | 35.39 | 34.00 | 35.39 | 35.39 | 997 |
11 Dec 2023 | 32.11 | 33.71 | 30.60 | 33.71 | 33.71 | 1,096 |
08 Dec 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 267 |
07 Dec 2023 | 34.64 | 34.64 | 32.11 | 32.11 | 32.11 | 594 |
06 Dec 2023 | 33.80 | 33.80 | 32.14 | 33.80 | 33.80 | 1,913 |
05 Dec 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 633 |
04 Dec 2023 | 35.61 | 35.70 | 35.00 | 35.61 | 35.61 | 1,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |