Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
21 May 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
20 May 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
17 May 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
16 May 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
15 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
14 May 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
13 May 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
10 May 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
09 May 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
08 May 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
07 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
06 May 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
03 May 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
02 May 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
01 May 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
30 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
29 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
26 Apr 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
25 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
24 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
23 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
22 Apr 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
19 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
18 Apr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
17 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
16 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
15 Apr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
12 Apr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
11 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
10 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
09 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
08 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
05 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
04 Apr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
03 Apr 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
02 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
01 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
28 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
27 Mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
26 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
25 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
22 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
21 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
20 Mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
19 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
18 Mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
15 Mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
14 Mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
13 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
12 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
11 Mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
08 Mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
07 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
06 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
05 Mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
04 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
01 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
29 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
28 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
27 Feb 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
26 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
23 Feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
22 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
21 Feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
20 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
16 Feb 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
15 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
14 Feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
13 Feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
12 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
09 Feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
08 Feb 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
07 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
06 Feb 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
05 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
02 Feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
01 Feb 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
31 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
30 Jan 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
29 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
26 Jan 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
25 Jan 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
24 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
23 Jan 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
22 Jan 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
19 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
18 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
17 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
16 Jan 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
12 Jan 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
11 Jan 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
10 Jan 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
09 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
08 Jan 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
05 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
04 Jan 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
03 Jan 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
02 Jan 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |