Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 20 |
24 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
23 Apr 2024 | 57.00 | 64.00 | 57.00 | 64.00 | 64.00 | 20 |
22 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
19 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
18 Apr 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 22 |
17 Apr 2024 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | 30 |
16 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
15 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
12 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
11 Apr 2024 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 10 |
10 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
09 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
08 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
05 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
04 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
03 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
02 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 10 |
28 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
27 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
26 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
25 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
22 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
21 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
20 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
19 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
18 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
15 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
14 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
13 Mar 2024 | 63.00 | 69.00 | 63.00 | 68.50 | 68.50 | 56 |
12 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
11 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
08 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1 |
07 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
06 Mar 2024 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 43 |
05 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
04 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
01 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
28 Feb 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 56 |
27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
26 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
23 Feb 2024 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | 10 |
22 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
21 Feb 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - |
20 Feb 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 100 |
19 Feb 2024 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | 20 |
16 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
15 Feb 2024 | 69.00 | 72.50 | 69.00 | 72.50 | 72.50 | 4 |
14 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
13 Feb 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 40 |
12 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
09 Feb 2024 | 72.00 | 80.00 | 72.00 | 74.00 | 74.00 | 80 |
08 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
07 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
06 Feb 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - |
05 Feb 2024 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | 10 |
02 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 200 |
01 Feb 2024 | 70.00 | 78.50 | 70.00 | 78.50 | 78.50 | 195 |
31 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
30 Jan 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 5 |
29 Jan 2024 | 73.00 | 79.00 | 73.00 | 73.00 | 73.00 | 11 |
26 Jan 2024 | 72.00 | 78.00 | 72.00 | 75.00 | 75.00 | 120 |
25 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
24 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
23 Jan 2024 | 71.00 | 76.00 | 71.00 | 76.00 | 76.00 | 2 |
22 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
19 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
18 Jan 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 10 |
17 Jan 2024 | 70.00 | 80.00 | 70.00 | 80.00 | 80.00 | 55 |
16 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
15 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
12 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
11 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
10 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
09 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1 |
08 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
05 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 5 |
04 Jan 2024 | 66.00 | 77.50 | 66.00 | 77.50 | 77.50 | 189 |
03 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
02 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
29 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
28 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
27 Dec 2023 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 23 |
22 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
21 Dec 2023 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 10 |
20 Dec 2023 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 55 |
19 Dec 2023 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | 10 |
18 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
15 Dec 2023 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 440 |
14 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
13 Dec 2023 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 45 |
12 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
11 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
08 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
07 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
06 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 7 |
05 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
04 Dec 2023 | 77.00 | 82.00 | 77.00 | 82.00 | 82.00 | 20 |
01 Dec 2023 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |