Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
03 May 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
02 May 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
01 May 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
30 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
29 Apr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
26 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
25 Apr 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
24 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
23 Apr 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
22 Apr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
19 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
18 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
17 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
16 Apr 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
15 Apr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
12 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
11 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
10 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
09 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
08 Apr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
05 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
04 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
03 Apr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
02 Apr 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
01 Apr 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
28 Mar 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
27 Mar 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
26 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
25 Mar 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
22 Mar 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
21 Mar 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
20 Mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
19 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
18 Mar 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
15 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
14 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
13 Mar 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
12 Mar 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
11 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
08 Mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
07 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
06 Mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
05 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
04 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
01 Mar 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
29 Feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
28 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
27 Feb 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
26 Feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
23 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
22 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
21 Feb 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
20 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
16 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
15 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
14 Feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
13 Feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
12 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
09 Feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
08 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
07 Feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
06 Feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
05 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
02 Feb 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
01 Feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
31 Jan 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
30 Jan 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
29 Jan 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
26 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
25 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
24 Jan 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
23 Jan 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
22 Jan 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
19 Jan 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
18 Jan 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
17 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
16 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
12 Jan 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
11 Jan 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
10 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
09 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
08 Jan 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
05 Jan 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
04 Jan 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
03 Jan 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
02 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
29 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
28 Dec 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
27 Dec 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
26 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
22 Dec 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
21 Dec 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
20 Dec 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
19 Dec 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
18 Dec 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
15 Dec 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
14 Dec 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
13 Dec 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |