Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
09 May 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
08 May 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
07 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
06 May 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
03 May 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
02 May 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
01 May 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
30 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
29 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
26 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
25 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
24 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
23 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
22 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
19 Apr 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
18 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
17 Apr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
16 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
15 Apr 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
12 Apr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
11 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
10 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
09 Apr 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
08 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
05 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
04 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
03 Apr 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
02 Apr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
01 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
28 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
27 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
26 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
25 Mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
22 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
21 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
20 Mar 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
19 Mar 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
18 Mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
15 Mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
14 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
13 Mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
12 Mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
11 Mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
08 Mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
07 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
06 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
05 Mar 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
04 Mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
01 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
29 Feb 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
28 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
27 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
26 Feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
23 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
22 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
21 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
20 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
16 Feb 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
15 Feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
14 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
13 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
12 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
09 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
08 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
07 Feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
06 Feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
05 Feb 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
02 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
01 Feb 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
31 Jan 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
30 Jan 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
29 Jan 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
26 Jan 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
25 Jan 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
24 Jan 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
23 Jan 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
22 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
19 Jan 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
18 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
17 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
16 Jan 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
12 Jan 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
11 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
10 Jan 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
09 Jan 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
08 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
05 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
04 Jan 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
03 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
02 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
29 Dec 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
28 Dec 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
27 Dec 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
26 Dec 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
22 Dec 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
21 Dec 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
20 Dec 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
19 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
18 Dec 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |