Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
09 May 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
08 May 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
07 May 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
06 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
03 May 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
02 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
01 May 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
30 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
29 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
26 Apr 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
25 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
24 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
23 Apr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
22 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
19 Apr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
18 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
17 Apr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
16 Apr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
15 Apr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
12 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
11 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
10 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
09 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
08 Apr 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
05 Apr 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
04 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
03 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
02 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
01 Apr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
28 Mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
27 Mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
26 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
25 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
22 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
21 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
20 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
19 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
18 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
15 Mar 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
14 Mar 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
13 Mar 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
12 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
11 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
08 Mar 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
07 Mar 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
06 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
05 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
04 Mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
01 Mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
29 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
28 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
27 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
26 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
23 Feb 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
22 Feb 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
21 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
16 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
15 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
14 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
13 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
12 Feb 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
09 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
08 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
07 Feb 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
06 Feb 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
05 Feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
02 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
01 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
31 Jan 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
30 Jan 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
29 Jan 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
26 Jan 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
25 Jan 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
24 Jan 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
23 Jan 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
22 Jan 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
19 Jan 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
18 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
17 Jan 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
16 Jan 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
12 Jan 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
11 Jan 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
10 Jan 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
09 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
08 Jan 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
05 Jan 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
04 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
03 Jan 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
02 Jan 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
29 Dec 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
28 Dec 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
27 Dec 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
26 Dec 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
22 Dec 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
21 Dec 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
20 Dec 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
19 Dec 2023 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
18 Dec 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |