Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
17 May 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
16 May 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
15 May 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
14 May 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
13 May 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
10 May 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
09 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
08 May 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
07 May 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
06 May 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
03 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
02 May 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
01 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
30 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
29 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
26 Apr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
25 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
24 Apr 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
23 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
22 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
19 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
18 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
17 Apr 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
16 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
15 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
12 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
11 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
10 Apr 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
09 Apr 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
08 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
05 Apr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
04 Apr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
03 Apr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
02 Apr 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
01 Apr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
28 Mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
27 Mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
26 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
25 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
22 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
21 Mar 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
20 Mar 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
19 Mar 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
18 Mar 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
15 Mar 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
14 Mar 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
13 Mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
12 Mar 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
11 Mar 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
08 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
07 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
06 Mar 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
05 Mar 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
04 Mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
01 Mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
29 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
28 Feb 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
27 Feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
26 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
23 Feb 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
22 Feb 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
21 Feb 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
20 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
16 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
15 Feb 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
14 Feb 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
13 Feb 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
12 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
09 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
08 Feb 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
07 Feb 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
06 Feb 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
05 Feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
02 Feb 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
01 Feb 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
31 Jan 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
30 Jan 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
29 Jan 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
26 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
25 Jan 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
24 Jan 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
23 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
22 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
19 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
18 Jan 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
17 Jan 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
16 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
12 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
11 Jan 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
10 Jan 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
09 Jan 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
08 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
05 Jan 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
04 Jan 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
03 Jan 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
02 Jan 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
29 Dec 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
28 Dec 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |