Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 300 |
29 Apr 2024 | 60.10 | 60.10 | 59.75 | 59.75 | 59.75 | 300 |
26 Apr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
25 Apr 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
24 Apr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
23 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
22 Apr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
19 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
18 Apr 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
17 Apr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
16 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
15 Apr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
12 Apr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
11 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
10 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
09 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
08 Apr 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
05 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
04 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
03 Apr 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
02 Apr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
28 Mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
27 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
26 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
25 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
22 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
21 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
20 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
19 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
18 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
15 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
14 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
13 Mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
12 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
11 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
08 Mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
07 Mar 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
06 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
05 Mar 2024 | 52.30 | 56.10 | 52.30 | 54.90 | 54.90 | 200 |
04 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
01 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
29 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
28 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
27 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
26 Feb 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
23 Feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
22 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
21 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
20 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
19 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
16 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
15 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
14 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
13 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
12 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
09 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
08 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
07 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
06 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
05 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
02 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
01 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
31 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
30 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
29 Jan 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
26 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
25 Jan 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
24 Jan 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
23 Jan 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
22 Jan 2024 | 51.95 | 53.35 | 51.95 | 53.35 | 53.35 | 150 |
19 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
18 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
17 Jan 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
16 Jan 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
15 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
12 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
11 Jan 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
10 Jan 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
09 Jan 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
08 Jan 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
05 Jan 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
04 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
03 Jan 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
02 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
29 Dec 2023 | 52.00 | 53.70 | 52.00 | 53.70 | 53.70 | - |
28 Dec 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
27 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
22 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
21 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
20 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
19 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
18 Dec 2023 | 51.80 | 52.25 | 51.80 | 52.25 | 52.25 | 45 |
15 Dec 2023 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | 20 |
14 Dec 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
13 Dec 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
12 Dec 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
11 Dec 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
08 Dec 2023 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
07 Dec 2023 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
06 Dec 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |