Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 4 |
20 May 2024 | 55.12 | 55.58 | 55.12 | 55.58 | 55.58 | - |
17 May 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
16 May 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
15 May 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
14 May 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
13 May 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
10 May 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
09 May 2024 | 54.70 | 55.04 | 54.70 | 55.04 | 55.04 | - |
08 May 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
07 May 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
06 May 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
03 May 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
02 May 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
30 Apr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
29 Apr 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
26 Apr 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
25 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
24 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
23 Apr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
22 Apr 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
19 Apr 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
18 Apr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
17 Apr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
16 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
15 Apr 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
12 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
11 Apr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
10 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
09 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
08 Apr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
05 Apr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
04 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
03 Apr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
02 Apr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
28 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
27 Mar 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
26 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
25 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
22 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
21 Mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
20 Mar 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
19 Mar 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
18 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
15 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
14 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
13 Mar 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
12 Mar 2024 | 50.80 | 50.84 | 50.80 | 50.84 | 50.84 | 4 |
11 Mar 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
08 Mar 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
07 Mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
06 Mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
05 Mar 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
04 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
29 Feb 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
29 Feb 2024 | 0.49 Dividend | |||||
28 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.21 | - |
27 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.10 | - |
26 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 48.92 | - |
23 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.35 | - |
22 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.92 | - |
21 Feb 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.22 | - |
20 Feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.45 | - |
19 Feb 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.57 | - |
16 Feb 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.07 | - |
15 Feb 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.80 | - |
14 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.46 | - |
13 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.17 | - |
12 Feb 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 47.99 | - |
09 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.31 | - |
08 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.29 | - |
07 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 50.75 | - |
06 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 52.65 | - |
05 Feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.42 | - |
02 Feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.18 | - |
01 Feb 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.51 | - |
31 Jan 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.14 | - |
30 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.70 | - |
29 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.01 | - |
26 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 48.98 | - |
25 Jan 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.25 | - |
24 Jan 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.44 | - |
23 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.43 | - |
22 Jan 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 47.99 | - |
19 Jan 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.48 | - |
18 Jan 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.07 | - |
17 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.35 | - |
16 Jan 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.34 | - |
15 Jan 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.70 | - |
12 Jan 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.70 | - |
11 Jan 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.97 | - |
10 Jan 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.82 | - |
09 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.32 | - |
08 Jan 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.23 | - |
05 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.19 | - |
04 Jan 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.27 | - |
03 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.89 | - |
02 Jan 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.19 | - |
29 Dec 2023 | 48.26 | 48.26 | 48.16 | 48.22 | 47.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |