Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
01 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
30 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
29 Apr 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
26 Apr 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
25 Apr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
24 Apr 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
23 Apr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
22 Apr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
19 Apr 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
18 Apr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
17 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
16 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
15 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
12 Apr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
11 Apr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
10 Apr 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
09 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
08 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
05 Apr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
04 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
03 Apr 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
02 Apr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
01 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
28 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
27 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
26 Mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
25 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
22 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
21 Mar 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
20 Mar 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
19 Mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
18 Mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
15 Mar 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
14 Mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
13 Mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
12 Mar 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
11 Mar 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
08 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
07 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
06 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
05 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
04 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
01 Mar 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
29 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
28 Feb 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
27 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
26 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
23 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
22 Feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
21 Feb 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
20 Feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
16 Feb 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
15 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
14 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
13 Feb 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
12 Feb 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
09 Feb 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
08 Feb 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
07 Feb 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
06 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
05 Feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
02 Feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
01 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
31 Jan 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
30 Jan 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
29 Jan 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
26 Jan 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
25 Jan 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
24 Jan 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
23 Jan 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
22 Jan 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
19 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
18 Jan 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
17 Jan 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
16 Jan 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
12 Jan 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
11 Jan 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
10 Jan 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
09 Jan 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
08 Jan 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
05 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
04 Jan 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
03 Jan 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
02 Jan 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
29 Dec 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
28 Dec 2023 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
27 Dec 2023 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
26 Dec 2023 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
22 Dec 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
21 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
20 Dec 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
19 Dec 2023 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
18 Dec 2023 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
15 Dec 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
14 Dec 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
13 Dec 2023 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
12 Dec 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
11 Dec 2023 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |