Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
13 May 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
10 May 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
09 May 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
08 May 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
07 May 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
06 May 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
03 May 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
02 May 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
01 May 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
30 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
29 Apr 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
26 Apr 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
25 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
24 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
23 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
22 Apr 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
19 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
18 Apr 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
17 Apr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
16 Apr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
15 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
12 Apr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
11 Apr 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
10 Apr 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
09 Apr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
08 Apr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
05 Apr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
04 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
03 Apr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
02 Apr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
01 Apr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
28 Mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
27 Mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
26 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
25 Mar 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
22 Mar 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
21 Mar 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
20 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
19 Mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
18 Mar 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
15 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
14 Mar 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
13 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
12 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
11 Mar 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
08 Mar 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
07 Mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
06 Mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
05 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
04 Mar 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
01 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
29 Feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
28 Feb 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
27 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
26 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
23 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
22 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
21 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
20 Feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
16 Feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
15 Feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
14 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
13 Feb 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
12 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
09 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
08 Feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
07 Feb 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
06 Feb 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
05 Feb 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
02 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
01 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
31 Jan 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
30 Jan 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
29 Jan 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
26 Jan 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
25 Jan 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
24 Jan 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
23 Jan 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
22 Jan 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
19 Jan 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
18 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
17 Jan 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
16 Jan 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
12 Jan 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
11 Jan 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
10 Jan 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
09 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
08 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
05 Jan 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
04 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
03 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
02 Jan 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
29 Dec 2023 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
28 Dec 2023 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
27 Dec 2023 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
26 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
22 Dec 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
21 Dec 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |