Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
17 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
16 Apr 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
15 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
12 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
11 Apr 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
10 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
09 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
08 Apr 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
05 Apr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
04 Apr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
03 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
02 Apr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
01 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
28 Mar 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
27 Mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
26 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
25 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
22 Mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
21 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
20 Mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
19 Mar 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
18 Mar 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
15 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
14 Mar 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
13 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
12 Mar 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
11 Mar 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
08 Mar 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
07 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
06 Mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
05 Mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
04 Mar 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
01 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
29 Feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
28 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
27 Feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
26 Feb 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
23 Feb 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
22 Feb 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
21 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
20 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
16 Feb 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
15 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
14 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
13 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
12 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
09 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
08 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
07 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
06 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
05 Feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
02 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
01 Feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
31 Jan 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
30 Jan 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
29 Jan 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
26 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
25 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
24 Jan 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
23 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
22 Jan 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
19 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
18 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
17 Jan 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
16 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
12 Jan 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
11 Jan 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
10 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
09 Jan 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
08 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
05 Jan 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
04 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
03 Jan 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
02 Jan 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
29 Dec 2023 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
28 Dec 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
27 Dec 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
26 Dec 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
22 Dec 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
21 Dec 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
20 Dec 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
19 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
18 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
15 Dec 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
14 Dec 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
13 Dec 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
12 Dec 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
11 Dec 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
08 Dec 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
07 Dec 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
06 Dec 2023 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
05 Dec 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
04 Dec 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
01 Dec 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
30 Nov 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
29 Nov 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
28 Nov 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
27 Nov 2023 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
24 Nov 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |