Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
16 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
15 May 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
14 May 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
13 May 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
10 May 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
09 May 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
08 May 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
07 May 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
06 May 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
03 May 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
02 May 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
01 May 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
30 Apr 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
29 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
26 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
25 Apr 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
24 Apr 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
23 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
22 Apr 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
19 Apr 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
18 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
17 Apr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
16 Apr 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
15 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
12 Apr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
11 Apr 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
10 Apr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
09 Apr 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
08 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
05 Apr 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
04 Apr 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
03 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
02 Apr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
01 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
28 Mar 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
27 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
26 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
25 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
22 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
21 Mar 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
20 Mar 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
19 Mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
18 Mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
15 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
14 Mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
13 Mar 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
12 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
11 Mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
08 Mar 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
07 Mar 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
06 Mar 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
05 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
04 Mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
01 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
29 Feb 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
28 Feb 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
27 Feb 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
26 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
23 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
22 Feb 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
21 Feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
20 Feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
16 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
15 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
14 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
13 Feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
12 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
09 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
08 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
07 Feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
06 Feb 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
05 Feb 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
02 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
01 Feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
31 Jan 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
30 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
29 Jan 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
26 Jan 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
25 Jan 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
24 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
23 Jan 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
22 Jan 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
19 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
18 Jan 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
17 Jan 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
16 Jan 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
12 Jan 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
11 Jan 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
10 Jan 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
09 Jan 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
08 Jan 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
05 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
04 Jan 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
03 Jan 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
02 Jan 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
29 Dec 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
28 Dec 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
27 Dec 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
26 Dec 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |