Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
21 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
20 May 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
17 May 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
16 May 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
15 May 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
14 May 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
13 May 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
10 May 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
09 May 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
08 May 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
07 May 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
06 May 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
03 May 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
02 May 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
01 May 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
30 Apr 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
29 Apr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
26 Apr 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
25 Apr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
24 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
23 Apr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
22 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
19 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
18 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
17 Apr 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
16 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
15 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
12 Apr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
11 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
10 Apr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
09 Apr 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
08 Apr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
05 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
04 Apr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
03 Apr 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
02 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
01 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
28 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
27 Mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
26 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
25 Mar 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
22 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
21 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
20 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
19 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
18 Mar 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
15 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
14 Mar 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Mar 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
11 Mar 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
08 Mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
07 Mar 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
06 Mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
05 Mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
04 Mar 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
01 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
29 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
28 Feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
27 Feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
26 Feb 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
23 Feb 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
22 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
21 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
20 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
16 Feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
15 Feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
14 Feb 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
13 Feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
12 Feb 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
09 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
08 Feb 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
07 Feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
06 Feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
05 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
02 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
01 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
31 Jan 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
30 Jan 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
29 Jan 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
26 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
25 Jan 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
24 Jan 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
23 Jan 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
22 Jan 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
19 Jan 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
18 Jan 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
17 Jan 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
16 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
12 Jan 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
11 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
10 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
09 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
08 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
05 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
04 Jan 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
03 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
02 Jan 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
29 Dec 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |