Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
09 May 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
08 May 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
07 May 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
06 May 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
03 May 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
02 May 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
01 May 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
30 Apr 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
29 Apr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
26 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
25 Apr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
24 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
23 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
22 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
19 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
18 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
17 Apr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
16 Apr 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
15 Apr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
12 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
11 Apr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
10 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
09 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
08 Apr 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
05 Apr 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
04 Apr 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
03 Apr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
02 Apr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
01 Apr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
28 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
27 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
26 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
25 Mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
22 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
21 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
20 Mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
19 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
18 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
15 Mar 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
14 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
13 Mar 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
12 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
11 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
08 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
07 Mar 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
06 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
05 Mar 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
04 Mar 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
01 Mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
29 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
28 Feb 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
27 Feb 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
26 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
23 Feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
22 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
21 Feb 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
20 Feb 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
16 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
15 Feb 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
14 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
13 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
12 Feb 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
09 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
08 Feb 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
07 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
06 Feb 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
05 Feb 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
02 Feb 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
01 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
31 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
30 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
29 Jan 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
26 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
25 Jan 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
24 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
23 Jan 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
22 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
19 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
18 Jan 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
17 Jan 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
16 Jan 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
12 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
11 Jan 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
10 Jan 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
09 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
08 Jan 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
05 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
04 Jan 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
03 Jan 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
02 Jan 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
29 Dec 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
28 Dec 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
27 Dec 2023 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
26 Dec 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
22 Dec 2023 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
21 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
20 Dec 2023 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
19 Dec 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
18 Dec 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |