Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
25 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
24 Apr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
23 Apr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
22 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
19 Apr 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
18 Apr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
17 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
16 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
15 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
12 Apr 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
11 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
10 Apr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
09 Apr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
08 Apr 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
05 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
04 Apr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
03 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
02 Apr 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
01 Apr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
28 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
27 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
26 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
25 Mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
22 Mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
21 Mar 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
20 Mar 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
19 Mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
18 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
15 Mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
14 Mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
13 Mar 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
12 Mar 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
11 Mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
08 Mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
07 Mar 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
06 Mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
05 Mar 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
04 Mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
01 Mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
29 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
28 Feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
27 Feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
26 Feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
23 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
22 Feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
21 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
20 Feb 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
16 Feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
15 Feb 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
14 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
13 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
12 Feb 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
09 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
08 Feb 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
07 Feb 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
06 Feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
05 Feb 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
02 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
01 Feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
31 Jan 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
30 Jan 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
29 Jan 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
26 Jan 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
25 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
24 Jan 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
23 Jan 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
22 Jan 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
19 Jan 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
18 Jan 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
17 Jan 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
16 Jan 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
12 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
11 Jan 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
10 Jan 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
09 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
08 Jan 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
05 Jan 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
04 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
03 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
02 Jan 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
29 Dec 2023 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
28 Dec 2023 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
27 Dec 2023 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
26 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
22 Dec 2023 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
21 Dec 2023 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
20 Dec 2023 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
19 Dec 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
18 Dec 2023 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
15 Dec 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
14 Dec 2023 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
13 Dec 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
12 Dec 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
11 Dec 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
08 Dec 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
07 Dec 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
06 Dec 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
05 Dec 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
04 Dec 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |