Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
15 May 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
14 May 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
13 May 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
10 May 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
09 May 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
08 May 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
07 May 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
06 May 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
03 May 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
02 May 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
01 May 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
30 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
29 Apr 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
26 Apr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
25 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
24 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
23 Apr 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
22 Apr 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
19 Apr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
18 Apr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
17 Apr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
16 Apr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
15 Apr 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
12 Apr 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
11 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
10 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
09 Apr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
08 Apr 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
05 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
04 Apr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
03 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
02 Apr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
01 Apr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
28 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
27 Mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
26 Mar 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
25 Mar 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
22 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
21 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
20 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
19 Mar 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
18 Mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
15 Mar 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
14 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
13 Mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
12 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
11 Mar 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
08 Mar 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
07 Mar 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
06 Mar 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
05 Mar 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
04 Mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
01 Mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
29 Feb 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
28 Feb 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
27 Feb 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
26 Feb 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
23 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
22 Feb 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
21 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
20 Feb 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
16 Feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
15 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
14 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
13 Feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
12 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
09 Feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
08 Feb 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
07 Feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
06 Feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
05 Feb 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
02 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
01 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
31 Jan 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
30 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
29 Jan 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
26 Jan 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
25 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
24 Jan 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
23 Jan 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
22 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
19 Jan 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
18 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
17 Jan 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
16 Jan 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
12 Jan 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
11 Jan 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
10 Jan 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
09 Jan 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
08 Jan 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
05 Jan 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
04 Jan 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
03 Jan 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
02 Jan 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
29 Dec 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
28 Dec 2023 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
28 Dec 2023 | 0.197 Dividend | |||||
27 Dec 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |