Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 56.50 | 56.50 | 325,512 |
09 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
08 May 2024 | 55.00 | 58.00 | 54.00 | 56.50 | 56.50 | 23,230 |
07 May 2024 | 56.50 | 56.00 | 54.00 | 55.00 | 55.00 | 94,648 |
03 May 2024 | 58.00 | 58.00 | 55.00 | 56.50 | 56.50 | 4,662 |
02 May 2024 | 58.00 | 58.88 | 56.00 | 58.00 | 58.00 | 13,159 |
01 May 2024 | 59.00 | 60.00 | 55.00 | 58.00 | 58.00 | 15,321 |
30 Apr 2024 | 59.00 | 56.50 | 56.00 | 59.00 | 59.00 | 1,634 |
29 Apr 2024 | 59.00 | 62.00 | 56.00 | 59.00 | 59.00 | 4,428 |
26 Apr 2024 | 59.00 | 56.00 | 56.00 | 59.00 | 59.00 | 3,505 |
25 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
24 Apr 2024 | 59.00 | 59.90 | 59.90 | 59.00 | 59.00 | 1,653 |
23 Apr 2024 | 59.00 | 60.00 | 56.00 | 59.00 | 59.00 | 1,727 |
22 Apr 2024 | 60.00 | 63.00 | 56.00 | 59.00 | 59.00 | 16,673 |
19 Apr 2024 | 61.50 | 63.00 | 61.00 | 60.00 | 60.00 | 18,648 |
18 Apr 2024 | 64.00 | 63.11 | 56.00 | 61.50 | 61.50 | 112,596 |
17 Apr 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 73,054 |
16 Apr 2024 | 67.50 | 70.00 | 63.00 | 64.00 | 64.00 | 22,840 |
15 Apr 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 574 |
12 Apr 2024 | 67.50 | 66.43 | 63.50 | 67.50 | 67.50 | 30,020 |
11 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
10 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
09 Apr 2024 | 68.00 | 70.00 | 64.10 | 67.50 | 67.50 | 15,576 |
08 Apr 2024 | 68.00 | 66.74 | 66.00 | 68.00 | 68.00 | 8,717 |
05 Apr 2024 | 68.00 | 66.00 | 64.50 | 68.00 | 68.00 | 4,145 |
04 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
03 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
02 Apr 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 5 |
28 Mar 2024 | 68.00 | 70.00 | 70.00 | 68.00 | 68.00 | 4 |
27 Mar 2024 | 68.00 | 70.00 | 66.89 | 68.00 | 68.00 | 30 |
26 Mar 2024 | 68.00 | 66.89 | 66.89 | 68.00 | 68.00 | 138 |
25 Mar 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 10 |
22 Mar 2024 | 67.50 | 67.00 | 65.00 | 68.00 | 68.00 | 10,934 |
21 Mar 2024 | 67.50 | 67.50 | 65.00 | 68.00 | 68.00 | 48,189 |
20 Mar 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 500 |
19 Mar 2024 | 67.50 | 66.94 | 65.00 | 67.50 | 67.50 | 2,266 |
18 Mar 2024 | 67.50 | 65.25 | 63.00 | 67.50 | 67.50 | 536 |
15 Mar 2024 | 68.00 | 70.00 | 64.00 | 67.50 | 67.50 | 13,735 |
14 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
13 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
12 Mar 2024 | 68.00 | 66.25 | 66.00 | 68.00 | 68.00 | 5,414 |
11 Mar 2024 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 3,659 |
08 Mar 2024 | 68.00 | 66.00 | 64.50 | 68.00 | 68.00 | 5 |
07 Mar 2024 | 68.00 | 65.40 | 65.40 | 68.00 | 68.00 | 7,798 |
06 Mar 2024 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | 39,543 |
05 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
04 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
01 Mar 2024 | 69.00 | 65.50 | 65.50 | 69.00 | 69.00 | 3 |
29 Feb 2024 | 69.00 | 67.75 | 67.75 | 69.00 | 69.00 | 7,500 |
28 Feb 2024 | 68.50 | 71.00 | 69.25 | 69.00 | 69.00 | 15,005 |
27 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
26 Feb 2024 | 68.50 | 68.85 | 66.00 | 68.50 | 68.50 | 1,061 |
23 Feb 2024 | 68.50 | 68.85 | 65.00 | 68.50 | 68.50 | 2,753 |
22 Feb 2024 | 68.50 | 68.77 | 68.75 | 68.50 | 68.50 | 3,213 |
21 Feb 2024 | 67.50 | 71.75 | 65.00 | 68.50 | 68.50 | 21,181 |
20 Feb 2024 | 67.50 | 68.55 | 68.55 | 67.50 | 67.50 | 5,102 |
19 Feb 2024 | 71.50 | 72.00 | 67.50 | 67.50 | 67.50 | 19,505 |
16 Feb 2024 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 944 |
15 Feb 2024 | 76.50 | 75.50 | 70.00 | 70.00 | 70.00 | 51,716 |
14 Feb 2024 | 76.50 | 79.00 | 74.00 | 76.50 | 76.50 | 165 |
13 Feb 2024 | 81.50 | 83.00 | 80.00 | 77.00 | 77.00 | 19,514 |
12 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 378 |
09 Feb 2024 | 81.50 | 80.75 | 80.75 | 81.50 | 81.50 | 3,000 |
08 Feb 2024 | 81.50 | 80.00 | 80.00 | 81.50 | 81.50 | 5,001 |
07 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 6 |
06 Feb 2024 | 81.50 | 82.25 | 80.00 | 81.50 | 81.50 | 14,259 |
05 Feb 2024 | 81.50 | 83.00 | 80.00 | 81.50 | 81.50 | 47,830 |
02 Feb 2024 | 80.00 | 83.00 | 79.50 | 82.00 | 82.00 | 18,288 |
01 Feb 2024 | 80.00 | 82.00 | 77.00 | 80.00 | 80.00 | 1,382 |
31 Jan 2024 | 80.00 | 85.00 | 77.00 | 82.00 | 82.00 | 482 |
30 Jan 2024 | 80.00 | 83.00 | 79.50 | 82.00 | 82.00 | 1,267 |
29 Jan 2024 | 77.50 | 83.00 | 75.00 | 81.00 | 81.00 | 36,230 |
26 Jan 2024 | 66.50 | 80.00 | 66.00 | 77.50 | 77.50 | 127,961 |
25 Jan 2024 | 70.00 | 70.00 | 60.00 | 64.00 | 64.00 | 81,852 |
24 Jan 2024 | 70.00 | 73.00 | 64.00 | 70.00 | 70.00 | 34,333 |
23 Jan 2024 | 70.00 | 75.00 | 65.20 | 70.00 | 70.00 | 225 |
22 Jan 2024 | 70.00 | 73.00 | 65.20 | 70.00 | 70.00 | 83 |
19 Jan 2024 | 70.00 | 75.00 | 65.20 | 70.00 | 70.00 | 49 |
18 Jan 2024 | 70.00 | 75.00 | 75.00 | 70.00 | 70.00 | 28 |
17 Jan 2024 | 70.00 | 65.20 | 65.20 | 70.00 | 70.00 | 5 |
16 Jan 2024 | 70.00 | 75.00 | 74.00 | 70.00 | 70.00 | 226 |
15 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
12 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
11 Jan 2024 | 70.00 | 75.00 | 65.00 | 65.00 | 65.00 | 73,074 |
10 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
09 Jan 2024 | 70.00 | 72.00 | 72.00 | 70.00 | 70.00 | 59 |
08 Jan 2024 | 70.00 | 75.00 | 65.22 | 70.00 | 70.00 | 10,637 |
05 Jan 2024 | 70.00 | 75.00 | 65.22 | 70.00 | 70.00 | 161 |
04 Jan 2024 | 70.00 | 65.22 | 65.22 | 70.00 | 70.00 | 19 |
03 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
02 Jan 2024 | 70.00 | 73.89 | 65.22 | 70.00 | 70.00 | 14,874 |
29 Dec 2023 | 69.00 | 74.00 | 67.00 | 70.00 | 70.00 | 16,190 |
28 Dec 2023 | 66.00 | 72.00 | 63.55 | 69.00 | 69.00 | 30,913 |
27 Dec 2023 | 66.00 | 68.00 | 63.55 | 66.00 | 66.00 | 29,544 |
22 Dec 2023 | 66.00 | 65.00 | 63.55 | 66.00 | 66.00 | 4,411 |
21 Dec 2023 | 66.00 | 68.00 | 63.55 | 66.00 | 66.00 | 59 |
20 Dec 2023 | 66.00 | 63.55 | 63.55 | 66.00 | 66.00 | 11,542 |
19 Dec 2023 | 66.00 | 69.84 | 63.55 | 66.00 | 66.00 | 8,226 |
18 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
15 Dec 2023 | 66.00 | 69.84 | 63.55 | 66.00 | 66.00 | 4,173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |