Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
17 May 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
16 May 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
15 May 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
14 May 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
13 May 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
10 May 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
09 May 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
08 May 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
07 May 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
06 May 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
03 May 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
02 May 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
01 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
30 Apr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
29 Apr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
26 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
25 Apr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
24 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
23 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
22 Apr 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | - |
19 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
18 Apr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
17 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
16 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
15 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
12 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
11 Apr 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
10 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
09 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
08 Apr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
05 Apr 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
04 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
03 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
02 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
01 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
28 Mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
27 Mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
26 Mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
25 Mar 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
22 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
21 Mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
20 Mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
19 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
18 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
15 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
14 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
13 Mar 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
12 Mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
11 Mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
08 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
07 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
06 Mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
05 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
04 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
01 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
29 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
28 Feb 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
27 Feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
26 Feb 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
23 Feb 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
22 Feb 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
21 Feb 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
20 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
16 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
15 Feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
14 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
13 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
12 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
09 Feb 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
08 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
07 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
06 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
05 Feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
02 Feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
01 Feb 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
31 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
30 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
29 Jan 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
26 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
25 Jan 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
24 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
23 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
22 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
19 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
18 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
17 Jan 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
16 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
12 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
11 Jan 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
10 Jan 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
09 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
08 Jan 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
05 Jan 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
04 Jan 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
03 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
02 Jan 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
29 Dec 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
28 Dec 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
27 Dec 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |