Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
07 May 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
06 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
03 May 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
02 May 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
01 May 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
30 Apr 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
29 Apr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
26 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
25 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
24 Apr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
23 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
22 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
19 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
18 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
17 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
16 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
15 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
12 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
11 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
10 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
09 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
08 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
05 Apr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
04 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
03 Apr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
02 Apr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
01 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
28 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
27 Mar 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
26 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
25 Mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
22 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
21 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
20 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
19 Mar 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
18 Mar 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
15 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
14 Mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
13 Mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
12 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
11 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
08 Mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
07 Mar 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
06 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
05 Mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
04 Mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
01 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
29 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
28 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
27 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
26 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
23 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
22 Feb 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
21 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
20 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
16 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
15 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
14 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
13 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
12 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
09 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
08 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
07 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
06 Feb 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
05 Feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
02 Feb 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
01 Feb 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
31 Jan 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
30 Jan 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
29 Jan 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
26 Jan 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
25 Jan 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
24 Jan 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
23 Jan 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
22 Jan 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
19 Jan 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
18 Jan 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
17 Jan 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
16 Jan 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
12 Jan 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
11 Jan 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
10 Jan 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
09 Jan 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
08 Jan 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
05 Jan 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
04 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
03 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
02 Jan 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
28 Dec 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
27 Dec 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
26 Dec 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
22 Dec 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
21 Dec 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
20 Dec 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
19 Dec 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
18 Dec 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
15 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |