Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
01 May 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
30 Apr 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
29 Apr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
26 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
25 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
24 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
23 Apr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
22 Apr 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
19 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
18 Apr 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
17 Apr 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
16 Apr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
15 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
12 Apr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
11 Apr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
10 Apr 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
09 Apr 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
08 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
05 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
04 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
03 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
02 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
01 Apr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
28 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
27 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
26 Mar 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
25 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
22 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
21 Mar 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
20 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
19 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
18 Mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
15 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
14 Mar 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
13 Mar 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
12 Mar 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
11 Mar 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
08 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
07 Mar 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
06 Mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
05 Mar 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
04 Mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
01 Mar 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
29 Feb 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
28 Feb 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
27 Feb 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
26 Feb 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
23 Feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
22 Feb 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
21 Feb 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
20 Feb 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
16 Feb 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
15 Feb 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
14 Feb 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
13 Feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
12 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
09 Feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
08 Feb 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
07 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
06 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
05 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
02 Feb 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
01 Feb 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
31 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
30 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
29 Jan 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
26 Jan 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
25 Jan 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
24 Jan 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
23 Jan 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
22 Jan 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
19 Jan 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
18 Jan 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
17 Jan 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
16 Jan 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
12 Jan 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
11 Jan 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
10 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
09 Jan 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
08 Jan 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
05 Jan 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
04 Jan 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
03 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
02 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
29 Dec 2023 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
28 Dec 2023 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
27 Dec 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
26 Dec 2023 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
22 Dec 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
21 Dec 2023 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
20 Dec 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
19 Dec 2023 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
18 Dec 2023 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
15 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
14 Dec 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
13 Dec 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
12 Dec 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
12 Dec 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |