Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 100 |
14 May 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
13 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
10 May 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
09 May 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
08 May 2024 | 50.71 | 51.90 | 50.71 | 51.90 | 51.90 | 100 |
07 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
06 May 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
03 May 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
02 May 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
30 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
29 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
26 Apr 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
25 Apr 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
24 Apr 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Apr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
19 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
18 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
17 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
16 Apr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
15 Apr 2024 | 51.99 | 51.99 | 51.52 | 51.52 | 51.52 | 120 |
12 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
11 Apr 2024 | 50.82 | 51.03 | 50.82 | 51.03 | 51.03 | 1 |
10 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
09 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
08 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
05 Apr 2024 | 51.35 | 51.56 | 51.35 | 51.56 | 51.56 | 360 |
04 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
03 Apr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
02 Apr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
28 Mar 2024 | 54.39 | 55.16 | 54.39 | 55.16 | 55.16 | 2 |
27 Mar 2024 | 54.75 | 54.75 | 54.73 | 54.73 | 54.73 | - |
26 Mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
25 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
22 Mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
21 Mar 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
20 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
19 Mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
18 Mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
15 Mar 2024 | 55.27 | 55.33 | 55.27 | 55.33 | 55.33 | 406 |
14 Mar 2024 | 55.62 | 55.82 | 55.62 | 55.82 | 55.82 | 100 |
13 Mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
12 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
11 Mar 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
08 Mar 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
07 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
06 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
05 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
04 Mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
01 Mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
29 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
28 Feb 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
27 Feb 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
26 Feb 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
23 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
22 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
21 Feb 2024 | 51.03 | 51.38 | 51.03 | 51.38 | 51.38 | 10 |
20 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
19 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
16 Feb 2024 | 51.99 | 52.43 | 51.99 | 52.43 | 52.43 | 40 |
15 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
14 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
13 Feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
12 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 2 |
09 Feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
08 Feb 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
07 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
06 Feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
05 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
02 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
01 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
31 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
30 Jan 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
29 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
26 Jan 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
25 Jan 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
24 Jan 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
23 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
22 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
19 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
18 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
17 Jan 2024 | 53.13 | 53.13 | 52.91 | 52.91 | 52.91 | 20 |
16 Jan 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
15 Jan 2024 | 53.68 | 54.20 | 53.68 | 54.20 | 54.20 | 20 |
12 Jan 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
11 Jan 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
10 Jan 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
09 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
08 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
05 Jan 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
04 Jan 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
03 Jan 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
02 Jan 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
29 Dec 2023 | 51.72 | 51.72 | 51.60 | 51.60 | 51.60 | - |
28 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
27 Dec 2023 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
21 Dec 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
20 Dec 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |