Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
25 Apr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
24 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
23 Apr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
22 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
19 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
18 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
17 Apr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
16 Apr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
15 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
12 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
11 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
10 Apr 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
09 Apr 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
08 Apr 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
05 Apr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
04 Apr 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
03 Apr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
02 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
01 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
28 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
27 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
26 Mar 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
25 Mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
22 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
21 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
20 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
19 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
18 Mar 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
15 Mar 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
14 Mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
13 Mar 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
12 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
11 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
08 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
07 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
06 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
05 Mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
04 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
01 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
29 Feb 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
28 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
27 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
26 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
23 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
22 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
21 Feb 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
20 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
16 Feb 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
15 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
14 Feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
13 Feb 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
12 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
09 Feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
08 Feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
07 Feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
06 Feb 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
05 Feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
02 Feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
01 Feb 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
31 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
30 Jan 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
29 Jan 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
26 Jan 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
25 Jan 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
24 Jan 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
23 Jan 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
22 Jan 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
19 Jan 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
18 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
17 Jan 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
16 Jan 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
12 Jan 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
11 Jan 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
10 Jan 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
09 Jan 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
08 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
05 Jan 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
04 Jan 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
03 Jan 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
02 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
29 Dec 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
28 Dec 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
27 Dec 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
26 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
22 Dec 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
21 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
20 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
19 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
18 Dec 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
15 Dec 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
14 Dec 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
13 Dec 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
12 Dec 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
11 Dec 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
08 Dec 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
07 Dec 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
06 Dec 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
05 Dec 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
05 Dec 2023 | 0.87 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |