Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
01 May 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
30 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
29 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
26 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
25 Apr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
24 Apr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
23 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
22 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
19 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
18 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
17 Apr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
16 Apr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
15 Apr 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
12 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
11 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
10 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
09 Apr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
08 Apr 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
05 Apr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
04 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
03 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
02 Apr 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
01 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
28 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
27 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
26 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
25 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
22 Mar 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
21 Mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
20 Mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
19 Mar 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
18 Mar 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
15 Mar 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
14 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
13 Mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
12 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
11 Mar 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
08 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
07 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
06 Mar 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
05 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
04 Mar 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
01 Mar 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
29 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
28 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
27 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
26 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
23 Feb 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
22 Feb 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
21 Feb 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
20 Feb 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
16 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
15 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
14 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
13 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
12 Feb 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
09 Feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
08 Feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
07 Feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
06 Feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
05 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
02 Feb 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
01 Feb 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
31 Jan 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
30 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
29 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
26 Jan 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
25 Jan 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
24 Jan 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
23 Jan 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
22 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
19 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
18 Jan 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
17 Jan 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
16 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
12 Jan 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
11 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
10 Jan 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
09 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
08 Jan 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
05 Jan 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
04 Jan 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
03 Jan 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
02 Jan 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
29 Dec 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
28 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
27 Dec 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
26 Dec 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
22 Dec 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
21 Dec 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
20 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
19 Dec 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
18 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
15 Dec 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
14 Dec 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
13 Dec 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
12 Dec 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
11 Dec 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |