Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
13 May 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
10 May 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
09 May 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
08 May 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
07 May 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
06 May 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
03 May 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
02 May 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
01 May 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
30 Apr 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
29 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
26 Apr 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
25 Apr 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
24 Apr 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
23 Apr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
22 Apr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
19 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
18 Apr 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
17 Apr 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
16 Apr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
15 Apr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
12 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
11 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
10 Apr 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
09 Apr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
08 Apr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
05 Apr 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
04 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
03 Apr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
02 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
01 Apr 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
28 Mar 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
27 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
26 Mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
25 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
22 Mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
21 Mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
20 Mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
19 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
18 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
15 Mar 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
14 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
13 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
12 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
11 Mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
08 Mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
07 Mar 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
06 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
05 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
04 Mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
01 Mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
29 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
28 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
27 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
26 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
23 Feb 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
22 Feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
21 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
20 Feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
16 Feb 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
15 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
14 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
13 Feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
12 Feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
09 Feb 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
08 Feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
07 Feb 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
06 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
05 Feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
02 Feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
01 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
31 Jan 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
30 Jan 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
29 Jan 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
26 Jan 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
25 Jan 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
24 Jan 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
23 Jan 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
22 Jan 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
19 Jan 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
18 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
17 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
16 Jan 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
12 Jan 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
11 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
10 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
09 Jan 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
08 Jan 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
05 Jan 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
04 Jan 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
03 Jan 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
02 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
29 Dec 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
28 Dec 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
27 Dec 2023 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
26 Dec 2023 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
22 Dec 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
21 Dec 2023 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |