Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 50.16 | 50.18 | 50.07 | 50.07 | 50.07 | 40 |
14 May 2024 | 50.70 | 50.90 | 49.92 | 49.92 | 49.92 | - |
13 May 2024 | 51.66 | 51.68 | 50.81 | 50.81 | 50.81 | - |
10 May 2024 | 51.21 | 51.56 | 51.11 | 51.51 | 51.51 | - |
09 May 2024 | 50.30 | 51.16 | 50.30 | 51.04 | 51.04 | - |
08 May 2024 | 50.71 | 50.85 | 50.49 | 50.49 | 50.49 | - |
07 May 2024 | 50.09 | 50.46 | 50.09 | 50.46 | 50.46 | - |
06 May 2024 | 51.07 | 51.07 | 50.32 | 50.32 | 50.32 | - |
03 May 2024 | 50.99 | 51.24 | 50.60 | 50.60 | 50.60 | - |
02 May 2024 | 50.00 | 50.28 | 49.97 | 49.97 | 49.97 | - |
30 Apr 2024 | 50.37 | 50.38 | 50.24 | 50.38 | 50.38 | - |
29 Apr 2024 | 49.72 | 50.21 | 49.69 | 50.19 | 50.19 | - |
26 Apr 2024 | 49.40 | 49.99 | 49.40 | 49.67 | 49.67 | - |
25 Apr 2024 | 50.00 | 50.19 | 48.87 | 49.19 | 49.19 | - |
24 Apr 2024 | 49.85 | 51.09 | 49.85 | 51.09 | 51.09 | - |
23 Apr 2024 | 50.15 | 50.21 | 49.78 | 49.89 | 49.89 | - |
22 Apr 2024 | 50.00 | 50.19 | 49.87 | 50.18 | 50.18 | - |
19 Apr 2024 | 49.76 | 49.89 | 49.69 | 49.69 | 49.69 | - |
18 Apr 2024 | 50.71 | 50.71 | 50.07 | 50.07 | 50.07 | - |
17 Apr 2024 | 51.33 | 51.57 | 50.89 | 50.89 | 50.89 | - |
16 Apr 2024 | 50.80 | 51.49 | 50.54 | 51.49 | 51.49 | - |
15 Apr 2024 | 51.62 | 51.62 | 51.14 | 51.14 | 51.14 | - |
12 Apr 2024 | 50.97 | 51.22 | 50.97 | 51.07 | 51.07 | - |
11 Apr 2024 | 50.82 | 51.32 | 50.82 | 51.03 | 51.03 | - |
10 Apr 2024 | 51.22 | 51.35 | 50.63 | 50.64 | 50.64 | - |
09 Apr 2024 | 51.06 | 51.31 | 51.05 | 51.31 | 51.31 | - |
08 Apr 2024 | 51.37 | 51.60 | 51.37 | 51.37 | 51.37 | - |
05 Apr 2024 | 51.32 | 51.76 | 51.06 | 51.76 | 51.76 | - |
04 Apr 2024 | 51.46 | 52.08 | 51.46 | 52.08 | 52.08 | - |
03 Apr 2024 | 52.50 | 52.69 | 51.95 | 51.95 | 51.95 | - |
02 Apr 2024 | 54.00 | 54.00 | 52.94 | 52.94 | 52.94 | - |
28 Mar 2024 | 54.34 | 55.04 | 54.34 | 55.04 | 55.04 | - |
27 Mar 2024 | 54.73 | 54.93 | 54.60 | 54.73 | 54.73 | - |
26 Mar 2024 | 54.27 | 54.65 | 54.26 | 54.63 | 54.63 | - |
25 Mar 2024 | 54.90 | 55.00 | 54.65 | 54.67 | 54.67 | - |
22 Mar 2024 | 55.22 | 55.25 | 55.10 | 55.15 | 55.15 | - |
21 Mar 2024 | 55.10 | 55.46 | 55.10 | 55.34 | 55.34 | - |
20 Mar 2024 | 55.50 | 55.63 | 55.17 | 55.17 | 55.17 | - |
19 Mar 2024 | 55.77 | 55.90 | 55.69 | 55.69 | 55.69 | - |
18 Mar 2024 | 55.51 | 56.03 | 55.06 | 56.01 | 56.01 | - |
15 Mar 2024 | 55.28 | 55.35 | 54.96 | 55.26 | 55.26 | - |
14 Mar 2024 | 55.62 | 55.71 | 55.39 | 55.39 | 55.39 | - |
13 Mar 2024 | 54.54 | 55.70 | 54.53 | 55.70 | 55.70 | - |
12 Mar 2024 | 54.09 | 54.75 | 53.89 | 54.75 | 54.75 | - |
11 Mar 2024 | 53.87 | 54.10 | 53.56 | 54.10 | 54.10 | - |
08 Mar 2024 | 54.18 | 54.40 | 54.09 | 54.25 | 54.25 | - |
07 Mar 2024 | 53.21 | 54.16 | 53.17 | 54.16 | 54.16 | - |
06 Mar 2024 | 53.12 | 53.54 | 52.89 | 53.54 | 53.54 | - |
05 Mar 2024 | 53.68 | 53.74 | 53.59 | 53.59 | 53.59 | - |
04 Mar 2024 | 54.10 | 54.36 | 53.79 | 53.79 | 53.79 | - |
01 Mar 2024 | 54.56 | 54.60 | 54.24 | 54.33 | 54.33 | - |
29 Feb 2024 | 53.71 | 54.48 | 53.50 | 54.48 | 54.48 | - |
28 Feb 2024 | 51.59 | 51.71 | 51.53 | 51.71 | 51.71 | - |
27 Feb 2024 | 51.26 | 51.26 | 50.61 | 51.14 | 51.14 | - |
26 Feb 2024 | 50.90 | 51.27 | 50.82 | 51.27 | 51.27 | - |
23 Feb 2024 | 50.76 | 51.40 | 50.70 | 51.02 | 51.02 | - |
22 Feb 2024 | 50.71 | 51.01 | 50.71 | 51.01 | 51.01 | - |
21 Feb 2024 | 51.01 | 51.01 | 50.82 | 50.82 | 50.82 | - |
20 Feb 2024 | 51.14 | 51.29 | 50.96 | 50.96 | 50.96 | - |
19 Feb 2024 | 50.91 | 51.13 | 50.91 | 51.04 | 51.04 | 40 |
16 Feb 2024 | 51.94 | 51.94 | 51.37 | 51.66 | 51.66 | - |
15 Feb 2024 | 51.96 | 52.23 | 51.93 | 52.23 | 52.23 | - |
14 Feb 2024 | 52.23 | 52.37 | 51.77 | 51.77 | 51.77 | - |
13 Feb 2024 | 51.70 | 52.35 | 51.70 | 52.35 | 52.35 | - |
12 Feb 2024 | 51.38 | 51.66 | 51.38 | 51.66 | 51.66 | - |
09 Feb 2024 | 52.30 | 52.30 | 51.40 | 51.40 | 51.40 | - |
08 Feb 2024 | 52.18 | 52.46 | 52.09 | 52.13 | 52.13 | - |
07 Feb 2024 | 52.16 | 52.75 | 52.10 | 52.52 | 52.52 | - |
06 Feb 2024 | 51.06 | 52.06 | 51.06 | 52.06 | 52.06 | - |
05 Feb 2024 | 51.07 | 51.54 | 50.76 | 51.27 | 51.27 | 110 |
02 Feb 2024 | 51.25 | 51.32 | 51.21 | 51.32 | 51.32 | - |
01 Feb 2024 | 50.79 | 51.43 | 50.79 | 51.43 | 51.43 | - |
31 Jan 2024 | 50.86 | 51.10 | 50.82 | 50.82 | 50.82 | 3 |
30 Jan 2024 | 51.17 | 51.17 | 50.89 | 50.90 | 50.90 | - |
29 Jan 2024 | 50.87 | 51.45 | 50.87 | 51.45 | 51.45 | - |
26 Jan 2024 | 50.55 | 50.77 | 50.48 | 50.77 | 50.77 | - |
25 Jan 2024 | 50.53 | 50.80 | 50.46 | 50.80 | 50.80 | - |
24 Jan 2024 | 51.00 | 51.13 | 50.66 | 50.66 | 50.66 | - |
23 Jan 2024 | 51.40 | 51.44 | 50.69 | 51.23 | 51.23 | - |
22 Jan 2024 | 52.27 | 52.40 | 51.65 | 51.65 | 51.65 | - |
19 Jan 2024 | 52.40 | 52.56 | 52.02 | 52.19 | 52.19 | - |
18 Jan 2024 | 52.18 | 52.52 | 52.18 | 52.44 | 52.44 | - |
17 Jan 2024 | 53.15 | 53.15 | 52.22 | 52.66 | 52.66 | - |
16 Jan 2024 | 54.00 | 54.13 | 53.43 | 53.43 | 53.43 | - |
15 Jan 2024 | 53.69 | 54.09 | 53.69 | 53.97 | 53.97 | - |
12 Jan 2024 | 53.59 | 53.73 | 53.26 | 53.73 | 53.73 | 2 |
11 Jan 2024 | 53.53 | 53.57 | 53.22 | 53.50 | 53.50 | - |
10 Jan 2024 | 53.50 | 53.57 | 53.38 | 53.41 | 53.41 | - |
09 Jan 2024 | 52.66 | 53.43 | 52.60 | 53.43 | 53.43 | - |
08 Jan 2024 | 52.18 | 52.68 | 51.94 | 52.68 | 52.68 | - |
05 Jan 2024 | 52.58 | 52.62 | 52.46 | 52.46 | 52.46 | - |
04 Jan 2024 | 52.49 | 53.10 | 51.99 | 53.10 | 53.10 | - |
03 Jan 2024 | 53.22 | 53.32 | 52.81 | 52.81 | 52.81 | - |
02 Jan 2024 | 52.06 | 53.56 | 52.06 | 53.56 | 53.56 | 30 |
29 Dec 2023 | 51.95 | 52.02 | 51.60 | 51.72 | 51.72 | - |
28 Dec 2023 | 51.43 | 51.77 | 51.25 | 51.77 | 51.77 | - |
27 Dec 2023 | 51.27 | 51.38 | 51.20 | 51.38 | 51.38 | - |
22 Dec 2023 | 50.00 | 50.98 | 49.90 | 50.98 | 50.98 | - |
21 Dec 2023 | 49.62 | 50.01 | 49.59 | 50.01 | 50.01 | - |
20 Dec 2023 | 50.51 | 50.99 | 50.19 | 50.19 | 50.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |