Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
06 May 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
03 May 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
02 May 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
30 Apr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
29 Apr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
26 Apr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
25 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
24 Apr 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
23 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
22 Apr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
19 Apr 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
18 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
17 Apr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
16 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
15 Apr 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
12 Apr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
11 Apr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
10 Apr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
09 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
08 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
03 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
02 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
01 Apr 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
29 Mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
28 Mar 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
27 Mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
26 Mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
25 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
22 Mar 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
21 Mar 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
20 Mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
19 Mar 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
18 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
15 Mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
14 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
13 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
12 Mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
11 Mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
08 Mar 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
07 Mar 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
06 Mar 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
05 Mar 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
04 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
01 Mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
29 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
27 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
26 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
23 Feb 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
22 Feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
21 Feb 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
20 Feb 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
19 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
16 Feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
15 Feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
05 Feb 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
02 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
01 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
31 Jan 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
30 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
29 Jan 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
26 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
25 Jan 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
24 Jan 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
23 Jan 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
22 Jan 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
19 Jan 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
18 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
17 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
16 Jan 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
15 Jan 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
12 Jan 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
11 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
10 Jan 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
09 Jan 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
08 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
05 Jan 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
04 Jan 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
03 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
02 Jan 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
29 Dec 2023 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
28 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
27 Dec 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
26 Dec 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
25 Dec 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
22 Dec 2023 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
21 Dec 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
20 Dec 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
19 Dec 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
18 Dec 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
15 Dec 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
14 Dec 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
13 Dec 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
12 Dec 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
11 Dec 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
08 Dec 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
07 Dec 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
06 Dec 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
05 Dec 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |