Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
16 May 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
15 May 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
14 May 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
13 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
10 May 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
07 May 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
06 May 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
03 May 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
02 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
30 Apr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
29 Apr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
26 Apr 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
25 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
24 Apr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
23 Apr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
22 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
19 Apr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
18 Apr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
17 Apr 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
16 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
15 Apr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
12 Apr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
11 Apr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
10 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
09 Apr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
08 Apr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
05 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
04 Apr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
03 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
02 Apr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
28 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
27 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
26 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
25 Mar 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
22 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
21 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
20 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
19 Mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
18 Mar 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
15 Mar 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
14 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
13 Mar 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
12 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
11 Mar 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
08 Mar 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
07 Mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
06 Mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
05 Mar 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
04 Mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
01 Mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
29 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
28 Feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
27 Feb 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
26 Feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
23 Feb 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
22 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
21 Feb 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
20 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
19 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
16 Feb 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
15 Feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
14 Feb 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
13 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
12 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
09 Feb 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
08 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
07 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
06 Feb 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
05 Feb 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
02 Feb 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
01 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
31 Jan 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
30 Jan 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
29 Jan 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
26 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
25 Jan 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
24 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
23 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
22 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
19 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
18 Jan 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
17 Jan 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
16 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
15 Jan 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
12 Jan 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
11 Jan 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
10 Jan 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
09 Jan 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
08 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
05 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
04 Jan 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
03 Jan 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
02 Jan 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |