Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
25 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
24 Apr 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
23 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
22 Apr 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
19 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
18 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
17 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
16 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
15 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
12 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
11 Apr 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
10 Apr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
09 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
08 Apr 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
05 Apr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
04 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
03 Apr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
02 Apr 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
01 Apr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
28 Mar 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
27 Mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
26 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
25 Mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
22 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
21 Mar 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
20 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
19 Mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
18 Mar 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
15 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
14 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
13 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
12 Mar 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
11 Mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
08 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
07 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
06 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
05 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
04 Mar 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
01 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
29 Feb 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
28 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
27 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
26 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
23 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
22 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
21 Feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
20 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
16 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
15 Feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
14 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
13 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
12 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
09 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
08 Feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
07 Feb 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
06 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
05 Feb 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
02 Feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
01 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
31 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
30 Jan 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
29 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
26 Jan 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
25 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
24 Jan 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
23 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
22 Jan 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
19 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
18 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
17 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
16 Jan 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
12 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
11 Jan 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
10 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
09 Jan 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
08 Jan 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
05 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
04 Jan 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
03 Jan 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
02 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
29 Dec 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
28 Dec 2023 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
27 Dec 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
26 Dec 2023 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
22 Dec 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
21 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
20 Dec 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
19 Dec 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
18 Dec 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
15 Dec 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
14 Dec 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
13 Dec 2023 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
12 Dec 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
11 Dec 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
08 Dec 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
07 Dec 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
06 Dec 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
05 Dec 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
04 Dec 2023 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |