Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
30 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
29 Apr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
26 Apr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
25 Apr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
24 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
23 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
22 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
19 Apr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
18 Apr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
17 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
16 Apr 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
15 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
12 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
11 Apr 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
10 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
09 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
08 Apr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
03 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
02 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
01 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
29 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
28 Mar 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
27 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
26 Mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
25 Mar 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
22 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
21 Mar 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
20 Mar 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
19 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
18 Mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
15 Mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
14 Mar 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
13 Mar 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
12 Mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
11 Mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
08 Mar 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
07 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
06 Mar 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
05 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
04 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
01 Mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
29 Feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
27 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
26 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
23 Feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
22 Feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
21 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
20 Feb 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
19 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
16 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
15 Feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
05 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
02 Feb 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
01 Feb 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
31 Jan 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
30 Jan 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
29 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
26 Jan 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
25 Jan 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
24 Jan 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
23 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
22 Jan 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
19 Jan 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
18 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
17 Jan 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
16 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
15 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
12 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
11 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
10 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
09 Jan 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
08 Jan 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
05 Jan 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
04 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
03 Jan 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
02 Jan 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
29 Dec 2023 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
28 Dec 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
27 Dec 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
26 Dec 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
25 Dec 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
22 Dec 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
21 Dec 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
20 Dec 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
19 Dec 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
18 Dec 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
15 Dec 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
14 Dec 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
13 Dec 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
12 Dec 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
11 Dec 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
08 Dec 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
07 Dec 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
06 Dec 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
05 Dec 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
04 Dec 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
01 Dec 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
30 Nov 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |