Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 51.97 | 51.97 | 49.45 | 50.99 | 50.99 | 1,794 |
09 May 2024 | 52.00 | 52.00 | 49.50 | 49.50 | 49.50 | 650 |
08 May 2024 | 50.80 | 52.00 | 48.26 | 52.00 | 52.00 | 1,471 |
07 May 2024 | 54.45 | 54.75 | 50.72 | 50.80 | 50.80 | 777 |
06 May 2024 | 51.00 | 53.40 | 50.73 | 53.38 | 53.38 | 1,409 |
03 May 2024 | 54.74 | 54.74 | 52.02 | 53.40 | 53.40 | 953 |
02 May 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 2,458 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 52.15 | 52.15 | 47.50 | 52.15 | 52.15 | 2,601 |
29 Apr 2024 | 46.73 | 49.67 | 46.73 | 49.67 | 49.67 | 1,964 |
26 Apr 2024 | 48.00 | 50.60 | 46.72 | 47.31 | 47.31 | 3,324 |
25 Apr 2024 | 50.70 | 50.70 | 49.00 | 49.17 | 49.17 | 913 |
24 Apr 2024 | 51.60 | 51.60 | 50.71 | 50.71 | 50.71 | 2,069 |
23 Apr 2024 | 55.38 | 55.38 | 50.12 | 53.37 | 53.37 | 5,706 |
22 Apr 2024 | 51.12 | 56.50 | 51.12 | 52.75 | 52.75 | 6,409 |
19 Apr 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 189 |
18 Apr 2024 | 58.50 | 58.50 | 56.64 | 56.64 | 56.64 | 533 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 60.10 | 60.10 | 59.62 | 59.62 | 59.62 | 2,408 |
15 Apr 2024 | 61.81 | 63.63 | 57.57 | 62.75 | 62.75 | 5,363 |
12 Apr 2024 | 57.12 | 61.40 | 53.45 | 60.60 | 60.60 | 3,427 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 56.77 | 57.00 | 51.01 | 56.00 | 56.00 | 2,174 |
09 Apr 2024 | 47.00 | 56.50 | 47.00 | 55.27 | 55.27 | 8,685 |
08 Apr 2024 | 48.95 | 52.98 | 48.17 | 51.86 | 51.86 | 2,801 |
05 Apr 2024 | 47.00 | 48.95 | 45.50 | 48.17 | 48.17 | 1,625 |
04 Apr 2024 | 49.00 | 49.00 | 44.51 | 44.73 | 44.73 | 1,897 |
03 Apr 2024 | 45.81 | 48.10 | 44.01 | 46.83 | 46.83 | 1,038 |
02 Apr 2024 | 46.95 | 47.20 | 43.40 | 45.81 | 45.81 | 6,984 |
01 Apr 2024 | 43.76 | 45.95 | 43.76 | 45.00 | 45.00 | 5,906 |
28 Mar 2024 | 42.00 | 44.62 | 40.39 | 43.77 | 43.77 | 11,625 |
27 Mar 2024 | 45.36 | 45.36 | 42.50 | 42.50 | 42.50 | 733 |
26 Mar 2024 | 43.98 | 43.98 | 41.00 | 43.20 | 43.20 | 185 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 41.80 | 41.89 | 41.80 | 41.89 | 41.89 | 599 |
21 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 725 |
20 Mar 2024 | 39.09 | 39.09 | 38.00 | 38.00 | 38.00 | 585 |
19 Mar 2024 | 37.07 | 37.23 | 37.05 | 37.23 | 37.23 | 1,241 |
18 Mar 2024 | 36.40 | 36.43 | 33.00 | 35.46 | 35.46 | 2,753 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 33.06 | 34.00 | 33.06 | 33.06 | 33.06 | 5,573 |
13 Mar 2024 | 36.63 | 36.63 | 34.79 | 34.79 | 34.79 | 1,020 |
12 Mar 2024 | 38.05 | 39.95 | 36.15 | 36.62 | 36.62 | 850 |
11 Mar 2024 | 38.20 | 42.00 | 38.02 | 38.05 | 38.05 | 1,656 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 41.04 | 43.95 | 39.79 | 40.02 | 40.02 | 1,173 |
06 Mar 2024 | 42.00 | 44.08 | 41.88 | 41.88 | 41.88 | 1,821 |
05 Mar 2024 | 44.08 | 44.08 | 40.50 | 44.08 | 44.08 | 2,557 |
04 Mar 2024 | 43.45 | 45.50 | 41.25 | 41.99 | 41.99 | 6,373 |
01 Mar 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 2,605 |
29 Feb 2024 | 45.20 | 45.20 | 44.30 | 44.30 | 44.30 | 925 |
28 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 472 |
27 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 20 |
26 Feb 2024 | 47.06 | 47.10 | 47.06 | 47.06 | 47.06 | 1,356 |
23 Feb 2024 | 49.98 | 49.98 | 48.02 | 48.02 | 48.02 | 2,345 |
22 Feb 2024 | 48.71 | 49.00 | 48.71 | 49.00 | 49.00 | 319 |
21 Feb 2024 | 49.70 | 49.70 | 48.71 | 48.71 | 48.71 | 600 |
20 Feb 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 49.70 | 528 |
16 Feb 2024 | 51.69 | 51.72 | 51.69 | 51.72 | 51.72 | 4,325 |
15 Feb 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 184 |
14 Feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 79 |
13 Feb 2024 | 55.06 | 56.17 | 54.90 | 54.90 | 54.90 | 600 |
12 Feb 2024 | 56.19 | 56.19 | 55.07 | 55.07 | 55.07 | 350 |
09 Feb 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 217 |
08 Feb 2024 | 57.33 | 57.34 | 57.33 | 57.33 | 57.33 | 856 |
07 Feb 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 1,390 |
06 Feb 2024 | 60.89 | 60.89 | 59.68 | 59.68 | 59.68 | 1,351 |
05 Feb 2024 | 60.89 | 61.00 | 60.89 | 60.89 | 60.89 | 665 |
02 Feb 2024 | 59.71 | 60.89 | 59.71 | 60.89 | 60.89 | 1,895 |
01 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 1,038 |
31 Jan 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 458 |
30 Jan 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 349 |
29 Jan 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 282 |
26 Jan 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
25 Jan 2024 | 67.29 | 67.29 | 65.99 | 65.99 | 65.99 | 52 |
24 Jan 2024 | 63.95 | 66.00 | 63.95 | 66.00 | 66.00 | 2,125 |
23 Jan 2024 | 65.96 | 65.96 | 62.80 | 65.25 | 65.25 | 9,740 |
22 Jan 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
19 Jan 2024 | 58.90 | 59.83 | 58.90 | 59.83 | 59.83 | 9,323 |
18 Jan 2024 | 56.99 | 56.99 | 54.28 | 56.99 | 56.99 | 2,460 |
17 Jan 2024 | 54.22 | 54.28 | 51.70 | 54.28 | 54.28 | 3,454 |
16 Jan 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 2,005 |
12 Jan 2024 | 47.10 | 47.10 | 46.90 | 46.90 | 46.90 | 263 |
11 Jan 2024 | 45.28 | 46.18 | 45.28 | 46.18 | 46.18 | 1,656 |
10 Jan 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 549 |
09 Jan 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 215 |
08 Jan 2024 | 45.08 | 45.99 | 45.08 | 45.99 | 45.99 | 4,090 |
05 Jan 2024 | 46.92 | 46.92 | 45.99 | 45.99 | 45.99 | 877 |
04 Jan 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 230 |
03 Jan 2024 | 45.97 | 46.00 | 45.06 | 46.00 | 46.00 | 902 |
02 Jan 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 400 |
29 Dec 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 2,826 |
28 Dec 2023 | 48.81 | 49.00 | 47.84 | 47.84 | 47.84 | 832 |
27 Dec 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 952 |
26 Dec 2023 | 49.25 | 50.23 | 49.25 | 49.80 | 49.80 | 1,054 |
22 Dec 2023 | 50.25 | 50.25 | 49.25 | 49.25 | 49.25 | 425 |
21 Dec 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 3 |
20 Dec 2023 | 49.35 | 51.25 | 49.35 | 49.36 | 49.36 | 1,682 |
19 Dec 2023 | 50.40 | 50.40 | 50.35 | 50.35 | 50.35 | 1,243 |
18 Dec 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |