Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
30 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 100 |
29 Apr 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 200 |
26 Apr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
25 Apr 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 100 |
24 Apr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1,800 |
23 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
22 Apr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 100 |
19 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 100 |
18 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 100 |
17 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 100 |
16 Apr 2024 | 42.73 | 43.29 | 42.73 | 43.29 | 43.29 | 100 |
15 Apr 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
12 Apr 2024 | 43.72 | 43.73 | 43.72 | 43.73 | 43.73 | 100 |
11 Apr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 100 |
10 Apr 2024 | 45.96 | 45.96 | 45.60 | 45.60 | 45.60 | 100 |
09 Apr 2024 | 46.68 | 46.68 | 46.33 | 46.33 | 46.33 | 100 |
08 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 100 |
05 Apr 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 100 |
04 Apr 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
03 Apr 2024 | 43.88 | 44.50 | 43.88 | 44.19 | 44.19 | 300 |
02 Apr 2024 | 45.00 | 45.00 | 44.99 | 44.99 | 44.99 | 100 |
01 Apr 2024 | 43.06 | 46.81 | 43.06 | 46.81 | 46.81 | 100 |
28 Mar 2024 | 45.26 | 45.29 | 44.95 | 45.29 | 45.29 | 1,100 |
27 Mar 2024 | 44.17 | 44.67 | 44.17 | 44.67 | 44.67 | 100 |
26 Mar 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
25 Mar 2024 | 43.09 | 43.11 | 43.09 | 43.11 | 43.11 | 600 |
22 Mar 2024 | 42.41 | 42.41 | 42.00 | 42.00 | 42.00 | 1,000 |
21 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 100 |
20 Mar 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 600 |
19 Mar 2024 | 44.16 | 44.16 | 42.67 | 43.93 | 43.93 | 900 |
18 Mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
15 Mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
14 Mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 100 |
13 Mar 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
12 Mar 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 100 |
11 Mar 2024 | 45.40 | 45.53 | 45.40 | 45.53 | 45.53 | 1,000 |
08 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
07 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
06 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
05 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 100 |
04 Mar 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
01 Mar 2024 | 45.36 | 45.36 | 45.00 | 45.00 | 45.00 | 100 |
29 Feb 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 700 |
28 Feb 2024 | 45.39 | 45.39 | 45.38 | 45.38 | 45.38 | 1,000 |
27 Feb 2024 | 46.63 | 46.63 | 44.17 | 44.17 | 44.17 | 700 |
26 Feb 2024 | 46.03 | 46.03 | 45.84 | 45.84 | 45.84 | 300 |
23 Feb 2024 | 45.31 | 45.31 | 45.01 | 45.01 | 45.01 | 300 |
22 Feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 200 |
21 Feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 100 |
20 Feb 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 100 |
16 Feb 2024 | 45.57 | 45.57 | 45.19 | 45.19 | 45.19 | 1,800 |
15 Feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 100 |
14 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
13 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 100 |
12 Feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 100 |
09 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
08 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 5,200 |
07 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
06 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 19,600 |
05 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 200 |
02 Feb 2024 | 42.00 | 42.00 | 41.02 | 41.02 | 41.02 | 100 |
01 Feb 2024 | 41.26 | 41.90 | 41.26 | 41.90 | 41.90 | 100 |
31 Jan 2024 | 40.50 | 40.50 | 40.33 | 40.33 | 40.33 | 900 |
30 Jan 2024 | 41.00 | 41.25 | 41.00 | 41.03 | 41.03 | 300 |
29 Jan 2024 | 41.25 | 41.78 | 41.16 | 41.78 | 41.78 | 1,700 |
26 Jan 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 200 |
25 Jan 2024 | 41.55 | 41.82 | 40.34 | 41.38 | 41.38 | 500 |
24 Jan 2024 | 42.36 | 43.24 | 41.90 | 41.90 | 41.90 | 300 |
23 Jan 2024 | 46.37 | 46.37 | 46.36 | 46.36 | 46.36 | 5,800 |
22 Jan 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 20,000 |
19 Jan 2024 | 46.41 | 46.41 | 45.76 | 46.10 | 46.10 | 100 |
18 Jan 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
17 Jan 2024 | 47.00 | 47.00 | 46.31 | 46.90 | 46.90 | 600 |
16 Jan 2024 | 49.53 | 49.53 | 49.15 | 49.15 | 49.15 | 500 |
12 Jan 2024 | 52.33 | 52.93 | 51.62 | 51.74 | 51.74 | 500 |
11 Jan 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
10 Jan 2024 | 51.17 | 52.25 | 51.17 | 52.25 | 52.25 | 700 |
09 Jan 2024 | 51.01 | 51.10 | 51.01 | 51.10 | 51.10 | 100 |
08 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 100 |
05 Jan 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 100 |
04 Jan 2024 | 50.41 | 52.00 | 50.41 | 52.00 | 52.00 | 100 |
03 Jan 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 100 |
02 Jan 2024 | 55.00 | 55.34 | 55.00 | 55.24 | 55.24 | 300 |
29 Dec 2023 | 55.81 | 55.95 | 54.77 | 55.95 | 55.95 | 100 |
28 Dec 2023 | 55.45 | 56.75 | 55.45 | 56.75 | 56.75 | 400 |
27 Dec 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
26 Dec 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 100 |
22 Dec 2023 | 53.92 | 56.94 | 53.27 | 53.27 | 53.27 | 400 |
21 Dec 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | 100 |
20 Dec 2023 | 57.88 | 57.88 | 57.78 | 57.78 | 57.78 | 100 |
19 Dec 2023 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 100 |
18 Dec 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
15 Dec 2023 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 100 |
14 Dec 2023 | 59.71 | 60.00 | 59.71 | 60.00 | 60.00 | 1,200 |
13 Dec 2023 | 58.72 | 58.89 | 57.38 | 58.89 | 58.89 | 300 |
12 Dec 2023 | 57.29 | 58.30 | 57.08 | 57.48 | 57.48 | 1,000 |
11 Dec 2023 | 57.71 | 57.71 | 56.88 | 57.34 | 57.34 | 300 |
08 Dec 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
07 Dec 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |