Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
09 May 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
08 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
07 May 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
06 May 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
03 May 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
02 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
01 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
30 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
29 Apr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
26 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
25 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
24 Apr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
23 Apr 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
22 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
19 Apr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
18 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
17 Apr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
16 Apr 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
15 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
12 Apr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
11 Apr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
10 Apr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
09 Apr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
08 Apr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
05 Apr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
04 Apr 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
03 Apr 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
02 Apr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
01 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
28 Mar 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
27 Mar 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
26 Mar 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
25 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
22 Mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
21 Mar 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
20 Mar 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
19 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
18 Mar 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
15 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
14 Mar 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
13 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
12 Mar 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
11 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
08 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
07 Mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
06 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
05 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
04 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
01 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
29 Feb 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
28 Feb 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
27 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
26 Feb 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
23 Feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
22 Feb 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
21 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
20 Feb 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
16 Feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
15 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
14 Feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
13 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
12 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
09 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
08 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
07 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
06 Feb 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
05 Feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
02 Feb 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
01 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
31 Jan 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
30 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
29 Jan 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
26 Jan 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
25 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
24 Jan 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
23 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
22 Jan 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
19 Jan 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
18 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
17 Jan 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
16 Jan 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
12 Jan 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
11 Jan 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
10 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
09 Jan 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
08 Jan 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
05 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
04 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
03 Jan 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
02 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
29 Dec 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
28 Dec 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
27 Dec 2023 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
26 Dec 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
22 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
21 Dec 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
20 Dec 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
19 Dec 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
18 Dec 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |