Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
03 May 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
02 May 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
01 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
30 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
29 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
26 Apr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
25 Apr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
24 Apr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
23 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
22 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
19 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
18 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
17 Apr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
16 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
15 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
12 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
11 Apr 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
10 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
09 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
08 Apr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
05 Apr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
04 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
03 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
02 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
01 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
28 Mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
27 Mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
26 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
25 Mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
22 Mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
21 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
20 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
19 Mar 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
18 Mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
15 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
14 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
13 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
12 Mar 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
11 Mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
08 Mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
07 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
06 Mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
05 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
04 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
01 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
29 Feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
28 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
27 Feb 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
26 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
23 Feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
22 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
21 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
20 Feb 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
16 Feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
15 Feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
14 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
13 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
12 Feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
09 Feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
08 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
07 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
06 Feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
05 Feb 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
02 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
01 Feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
31 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
30 Jan 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
29 Jan 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
26 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
25 Jan 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
24 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
23 Jan 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
22 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
19 Jan 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
18 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
17 Jan 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
16 Jan 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
12 Jan 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
11 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
10 Jan 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
09 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
08 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
05 Jan 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
04 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
03 Jan 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
02 Jan 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
29 Dec 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
28 Dec 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
27 Dec 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
26 Dec 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
22 Dec 2023 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
21 Dec 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
20 Dec 2023 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
19 Dec 2023 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
18 Dec 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
15 Dec 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
14 Dec 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
13 Dec 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |