Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2024 | 57.6800 | 57.6800 | 57.6800 | 57.6800 | 57.6800 | - |
17 May 2024 | 57.3710 | 57.7640 | 57.1950 | 57.3710 | 57.3710 | - |
16 May 2024 | 57.3690 | 57.5810 | 56.2780 | 57.3690 | 57.3690 | - |
15 May 2024 | 57.7070 | 57.8450 | 57.1090 | 57.7070 | 57.7070 | - |
14 May 2024 | 57.8220 | 57.8960 | 57.5400 | 57.8220 | 57.8220 | - |
13 May 2024 | 57.4500 | 57.8630 | 57.4500 | 57.4500 | 57.4500 | - |
10 May 2024 | 57.2470 | 57.6210 | 57.1600 | 57.2470 | 57.2470 | - |
09 May 2024 | 57.3880 | 57.4280 | 57.0340 | 57.3880 | 57.3880 | - |
08 May 2024 | 57.1750 | 57.4460 | 57.1280 | 57.1750 | 57.1750 | - |
07 May 2024 | 57.1620 | 57.2890 | 57.0750 | 57.1620 | 57.1620 | - |
06 May 2024 | 57.1290 | 57.2730 | 57.0150 | 57.1290 | 57.1290 | - |
03 May 2024 | 57.4400 | 57.5190 | 56.6700 | 57.4400 | 57.4400 | - |
02 May 2024 | 57.5910 | 57.7600 | 57.3900 | 57.5910 | 57.5910 | - |
01 May 2024 | 57.8130 | 57.8540 | 57.1690 | 57.8130 | 57.8130 | - |
30 Apr 2024 | 57.6440 | 57.7910 | 57.1230 | 57.6440 | 57.6440 | - |
29 Apr 2024 | 57.7000 | 57.7540 | 57.4660 | 57.7000 | 57.7000 | - |
26 Apr 2024 | 57.6980 | 57.8820 | 57.5340 | 57.6980 | 57.6980 | - |
25 Apr 2024 | 57.8710 | 57.9860 | 56.9080 | 57.8710 | 57.8710 | - |
24 Apr 2024 | 57.3900 | 57.8060 | 56.9670 | 57.3900 | 57.3900 | - |
23 Apr 2024 | 57.5230 | 57.5620 | 57.3400 | 57.5230 | 57.5230 | - |
22 Apr 2024 | 57.4760 | 57.5850 | 55.6930 | 57.4760 | 57.4760 | - |
19 Apr 2024 | 57.2100 | 57.6530 | 56.9900 | 57.2100 | 57.2100 | - |
18 Apr 2024 | 57.2100 | 57.2840 | 56.5330 | 57.2100 | 57.2100 | - |
17 Apr 2024 | 57.1160 | 57.3270 | 56.8980 | 57.1160 | 57.1160 | - |
16 Apr 2024 | 56.8800 | 57.0500 | 56.8200 | 56.8800 | 56.8800 | - |
15 Apr 2024 | 56.6060 | 56.9100 | 55.6470 | 56.6060 | 56.6060 | - |
12 Apr 2024 | 56.4490 | 56.6550 | 56.2980 | 56.4490 | 56.4490 | - |
11 Apr 2024 | 56.5640 | 56.5650 | 54.7120 | 56.5640 | 56.5640 | - |
10 Apr 2024 | 56.3230 | 56.5400 | 55.9640 | 56.3230 | 56.3230 | - |
09 Apr 2024 | 56.3950 | 56.5350 | 56.1940 | 56.3950 | 56.3950 | - |
08 Apr 2024 | 56.5000 | 56.5970 | 55.5170 | 56.5000 | 56.5000 | - |
05 Apr 2024 | 56.6620 | 56.6950 | 55.5810 | 56.6620 | 56.6620 | - |
04 Apr 2024 | 56.3430 | 56.5280 | 56.2600 | 56.3430 | 56.3430 | - |
03 Apr 2024 | 56.3020 | 56.5150 | 56.1700 | 56.3020 | 56.3020 | - |
02 Apr 2024 | 56.2070 | 56.4380 | 56.1650 | 56.2070 | 56.2070 | - |
01 Apr 2024 | 56.2000 | 56.2880 | 56.1200 | 56.1600 | 56.1600 | - |
29 Mar 2024 | 56.1800 | 56.2350 | 55.3550 | 56.1800 | 56.1800 | - |
28 Mar 2024 | 56.2600 | 56.3520 | 56.1040 | 56.2600 | 56.2600 | - |
27 Mar 2024 | 56.2420 | 56.3470 | 56.1100 | 56.2420 | 56.2420 | - |
26 Mar 2024 | 56.2300 | 56.3410 | 55.9600 | 56.2300 | 56.2300 | - |
25 Mar 2024 | 56.2620 | 56.4250 | 51.7590 | 56.2620 | 56.2620 | - |
22 Mar 2024 | 55.9600 | 56.3590 | 55.6010 | 55.9600 | 55.9600 | - |
21 Mar 2024 | 56.0360 | 56.1930 | 54.7890 | 56.0360 | 56.0360 | - |
20 Mar 2024 | 55.8400 | 56.2890 | 55.7400 | 55.8400 | 55.8400 | - |
19 Mar 2024 | 55.6570 | 55.9530 | 55.5500 | 55.6570 | 55.6570 | - |
18 Mar 2024 | 55.5720 | 55.6760 | 53.9760 | 55.5720 | 55.5720 | - |
15 Mar 2024 | 55.4940 | 55.5990 | 54.9320 | 55.4940 | 55.4940 | - |
14 Mar 2024 | 55.3470 | 55.5260 | 55.2200 | 55.3470 | 55.3470 | - |
13 Mar 2024 | 55.4430 | 55.4400 | 55.2300 | 55.4430 | 55.4430 | - |
12 Mar 2024 | 55.2950 | 55.4950 | 54.7150 | 55.2950 | 55.2950 | - |
11 Mar 2024 | 55.5700 | 55.5700 | 49.9730 | 55.5700 | 55.5700 | - |
08 Mar 2024 | 55.7010 | 55.8880 | 50.7130 | 55.7010 | 55.7010 | - |
07 Mar 2024 | 55.8070 | 55.8950 | 55.6610 | 55.8070 | 55.8070 | - |
06 Mar 2024 | 55.9330 | 55.9600 | 55.4390 | 55.9330 | 55.9330 | - |
05 Mar 2024 | 55.9680 | 56.0360 | 55.8340 | 55.9680 | 55.9680 | - |
04 Mar 2024 | 56.0100 | 56.1000 | 55.9000 | 56.0100 | 56.0100 | - |
01 Mar 2024 | 56.1650 | 56.2000 | 55.7550 | 56.1650 | 56.1650 | - |
29 Feb 2024 | 56.2110 | 56.2550 | 56.0350 | 56.2110 | 56.2110 | - |
28 Feb 2024 | 56.0720 | 56.3120 | 54.6040 | 56.0720 | 56.0720 | - |
27 Feb 2024 | 56.0310 | 56.1670 | 54.3050 | 56.0310 | 56.0310 | - |
26 Feb 2024 | 55.8670 | 56.1980 | 55.6090 | 55.8670 | 55.8670 | - |
23 Feb 2024 | 55.7630 | 56.0010 | 54.3920 | 55.7630 | 55.7630 | - |
22 Feb 2024 | 55.8200 | 55.9740 | 55.5180 | 55.8200 | 55.8200 | - |
21 Feb 2024 | 55.8490 | 56.0550 | 55.6950 | 55.8490 | 55.8490 | - |
20 Feb 2024 | 55.9980 | 56.1240 | 55.8900 | 55.9980 | 55.9980 | - |
19 Feb 2024 | 55.9600 | 56.0870 | 55.8200 | 55.9600 | 55.9600 | - |
16 Feb 2024 | 55.8190 | 56.0000 | 55.7900 | 55.8190 | 55.8190 | - |
15 Feb 2024 | 56.0340 | 56.1650 | 55.5040 | 56.0340 | 56.0340 | - |
14 Feb 2024 | 56.0250 | 56.3030 | 55.8560 | 56.0250 | 56.0250 | - |
13 Feb 2024 | 55.8920 | 56.2060 | 55.7600 | 55.8920 | 55.8920 | - |
12 Feb 2024 | 55.8700 | 56.1540 | 55.8550 | 55.8700 | 55.8700 | - |
09 Feb 2024 | 55.9660 | 56.0700 | 55.6060 | 55.9660 | 55.9660 | - |
08 Feb 2024 | 55.9500 | 55.9730 | 54.5590 | 55.9500 | 55.9500 | - |
07 Feb 2024 | 56.1240 | 56.1220 | 55.8490 | 56.1240 | 56.1240 | - |
06 Feb 2024 | 56.2970 | 56.3640 | 55.9200 | 56.2970 | 56.2970 | - |
05 Feb 2024 | 56.1640 | 56.3980 | 55.9200 | 56.1640 | 56.1640 | - |
02 Feb 2024 | 55.9290 | 56.0820 | 55.4900 | 55.9290 | 55.9290 | - |
01 Feb 2024 | 56.0960 | 56.3250 | 55.6250 | 56.0960 | 56.0960 | - |
31 Jan 2024 | 56.3000 | 56.4910 | 56.1060 | 56.3000 | 56.3000 | - |
30 Jan 2024 | 56.3250 | 56.4740 | 56.1950 | 56.3250 | 56.3250 | - |
29 Jan 2024 | 56.2220 | 56.5280 | 54.2260 | 56.2220 | 56.2220 | - |
26 Jan 2024 | 56.5050 | 56.5010 | 55.5270 | 56.5050 | 56.5050 | - |
25 Jan 2024 | 56.1820 | 56.6000 | 55.6740 | 56.1820 | 56.1820 | - |
24 Jan 2024 | 56.2910 | 56.3860 | 55.9450 | 56.2910 | 56.2910 | - |
23 Jan 2024 | 56.3320 | 56.4260 | 55.9500 | 56.3320 | 56.3320 | - |
22 Jan 2024 | 55.8640 | 56.4670 | 54.9500 | 55.8640 | 55.8640 | - |
19 Jan 2024 | 55.7030 | 56.0320 | 55.2370 | 55.7030 | 55.7030 | - |
18 Jan 2024 | 55.9070 | 55.9120 | 55.1610 | 55.9070 | 55.9070 | - |
17 Jan 2024 | 55.9020 | 56.0830 | 55.7220 | 55.9020 | 55.9020 | - |
16 Jan 2024 | 55.7290 | 56.0280 | 55.4070 | 55.7290 | 55.7290 | - |
15 Jan 2024 | 55.7820 | 55.9150 | 55.6300 | 55.7820 | 55.7820 | - |
12 Jan 2024 | 55.9450 | 56.0560 | 54.2840 | 55.9450 | 55.9450 | - |
11 Jan 2024 | 56.0310 | 56.2700 | 55.7500 | 56.0310 | 56.0310 | - |
10 Jan 2024 | 56.0870 | 56.3880 | 49.7580 | 56.0870 | 56.0870 | - |
09 Jan 2024 | 55.6480 | 56.1510 | 55.5830 | 55.6480 | 55.6480 | - |
08 Jan 2024 | 55.4940 | 55.8050 | 55.4520 | 55.4940 | 55.4940 | - |
05 Jan 2024 | 55.5230 | 55.7640 | 55.2950 | 55.5230 | 55.5230 | - |
04 Jan 2024 | 55.6730 | 55.7500 | 55.2810 | 55.6730 | 55.6730 | - |
03 Jan 2024 | 55.5630 | 55.8450 | 55.4790 | 55.5630 | 55.5630 | - |
02 Jan 2024 | 55.3880 | 55.6790 | 55.3700 | 55.3880 | 55.3880 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |