Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
22 May 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
21 May 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
20 May 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
17 May 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
16 May 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
15 May 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
14 May 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
13 May 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
10 May 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
09 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
08 May 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
07 May 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
06 May 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
03 May 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
02 May 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
01 May 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
30 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
29 Apr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
26 Apr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
25 Apr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
24 Apr 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
23 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
22 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
19 Apr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
18 Apr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
17 Apr 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
16 Apr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
15 Apr 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
12 Apr 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
11 Apr 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
10 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
09 Apr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
08 Apr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
05 Apr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
04 Apr 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
03 Apr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
02 Apr 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
01 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
28 Mar 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
27 Mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
26 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
25 Mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
22 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
21 Mar 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
20 Mar 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
19 Mar 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
18 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
15 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
14 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
13 Mar 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
12 Mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
11 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
08 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
07 Mar 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
06 Mar 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
05 Mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
04 Mar 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
01 Mar 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
29 Feb 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
28 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
27 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
26 Feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
23 Feb 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
22 Feb 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
21 Feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
20 Feb 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
16 Feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
15 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
14 Feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
13 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
12 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
09 Feb 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
08 Feb 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
07 Feb 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
06 Feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
05 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
02 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
01 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
31 Jan 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
30 Jan 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
29 Jan 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
26 Jan 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
25 Jan 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
24 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
23 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
22 Jan 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
19 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
18 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
17 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
16 Jan 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
12 Jan 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
11 Jan 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
10 Jan 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
09 Jan 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
08 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
05 Jan 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
04 Jan 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
03 Jan 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
02 Jan 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |