Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
06 May 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
03 May 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
02 May 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
30 Apr 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
29 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
26 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
25 Apr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
24 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
23 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
22 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
19 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
18 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
17 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
16 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
15 Apr 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
12 Apr 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
11 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
10 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
09 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
08 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
05 Apr 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
04 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
03 Apr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
02 Apr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
01 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
27 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
26 Mar 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
25 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
22 Mar 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
21 Mar 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
20 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
19 Mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
15 Mar 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
14 Mar 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
13 Mar 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
12 Mar 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
11 Mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
08 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
07 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
06 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
05 Mar 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
04 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
01 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
29 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
28 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
27 Feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
26 Feb 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
23 Feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
22 Feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
21 Feb 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
20 Feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
19 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
16 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
15 Feb 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
14 Feb 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
13 Feb 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
12 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
09 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
08 Feb 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
07 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
06 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
02 Feb 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
01 Feb 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
31 Jan 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
30 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
29 Jan 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
26 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
25 Jan 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
24 Jan 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
23 Jan 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
22 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
19 Jan 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
18 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
17 Jan 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
16 Jan 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
15 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
12 Jan 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
11 Jan 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
10 Jan 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
09 Jan 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
08 Jan 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
05 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
04 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
03 Jan 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
02 Jan 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
29 Dec 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
28 Dec 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
27 Dec 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
26 Dec 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
22 Dec 2023 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
21 Dec 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
20 Dec 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
19 Dec 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
18 Dec 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
15 Dec 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
14 Dec 2023 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
13 Dec 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
11 Dec 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |