Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
21 May 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
20 May 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
17 May 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
16 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
15 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
14 May 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
13 May 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
10 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
09 May 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
08 May 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
07 May 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
06 May 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
03 May 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
02 May 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
01 May 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
30 Apr 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
29 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
26 Apr 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
25 Apr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
24 Apr 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
23 Apr 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
22 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
19 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
18 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
17 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
16 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
15 Apr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
12 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
11 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
10 Apr 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
09 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
08 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
05 Apr 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
04 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
03 Apr 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
02 Apr 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
01 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
28 Mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
27 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
26 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
25 Mar 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
22 Mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
21 Mar 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
20 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
19 Mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
18 Mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
15 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
14 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
13 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
12 Mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
11 Mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
08 Mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
07 Mar 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
06 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
05 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
04 Mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
01 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
29 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
28 Feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
27 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
26 Feb 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
23 Feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
22 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
21 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
20 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
16 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
15 Feb 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
14 Feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
13 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
12 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
09 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
08 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
07 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
06 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
05 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
02 Feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
01 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
31 Jan 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
30 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
29 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
26 Jan 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
25 Jan 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
24 Jan 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
23 Jan 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
22 Jan 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
19 Jan 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
18 Jan 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
17 Jan 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | - |
16 Jan 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
12 Jan 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
11 Jan 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
10 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
09 Jan 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
08 Jan 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
05 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
04 Jan 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
03 Jan 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
02 Jan 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |