Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 515 |
07 May 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 515 |
06 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
03 May 2024 | 56.50 | 59.00 | 56.50 | 57.50 | 57.50 | 2,022 |
02 May 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 2,652 |
30 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1,200 |
29 Apr 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 71 |
26 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 70 |
25 Apr 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 50 |
24 Apr 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 64 |
23 Apr 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 100 |
22 Apr 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 100 |
19 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 84 |
18 Apr 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 308 |
17 Apr 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 194 |
16 Apr 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 215 |
15 Apr 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 150 |
12 Apr 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 121 |
11 Apr 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 100 |
10 Apr 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 184 |
09 Apr 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 100 |
08 Apr 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 129 |
05 Apr 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 137 |
04 Apr 2024 | 57.00 | 58.50 | 57.00 | 58.00 | 58.00 | 5,333 |
03 Apr 2024 | 58.50 | 59.00 | 57.50 | 58.50 | 58.50 | 283 |
02 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 10 |
28 Mar 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 250 |
27 Mar 2024 | 59.00 | 59.50 | 58.50 | 59.00 | 59.00 | 2,178 |
26 Mar 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 80 |
25 Mar 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 271 |
22 Mar 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | 97 |
21 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 300 |
20 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
19 Mar 2024 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 110 |
18 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 190 |
15 Mar 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 100 |
14 Mar 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 100 |
13 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 269 |
12 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 100 |
11 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 100 |
08 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 108 |
07 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 100 |
06 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 108 |
05 Mar 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 630 |
04 Mar 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 100 |
01 Mar 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 120 |
29 Feb 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 155 |
28 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 611 |
27 Feb 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 100 |
26 Feb 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 100 |
23 Feb 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 154 |
22 Feb 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 116 |
21 Feb 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 184 |
20 Feb 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 100 |
19 Feb 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 130 |
16 Feb 2024 | 58.50 | 59.50 | 58.50 | 58.50 | 58.50 | 226 |
15 Feb 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 100 |
14 Feb 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 100 |
13 Feb 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 503 |
12 Feb 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 120 |
09 Feb 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 106 |
08 Feb 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 11 |
07 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
06 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
05 Feb 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 3 |
02 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
01 Feb 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 100 |
31 Jan 2024 | 59.00 | 59.50 | 58.50 | 58.50 | 58.50 | 285 |
30 Jan 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 554 |
29 Jan 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 2,425 |
26 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
25 Jan 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 600 |
24 Jan 2024 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | 782 |
23 Jan 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 270 |
22 Jan 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 4,113 |
19 Jan 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 600 |
18 Jan 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | 210 |
17 Jan 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 200 |
16 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
15 Jan 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | 1,421 |
12 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
11 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
10 Jan 2024 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 150 |
09 Jan 2024 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 295 |
08 Jan 2024 | 58.00 | 60.00 | 58.00 | 59.50 | 59.50 | 700 |
05 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,559 |
04 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
03 Jan 2024 | 57.00 | 60.00 | 57.00 | 59.50 | 59.50 | 3,251 |
02 Jan 2024 | 56.50 | 59.50 | 56.50 | 59.50 | 59.50 | 221 |
29 Dec 2023 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 369 |
28 Dec 2023 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 390 |
27 Dec 2023 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 425 |
22 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
21 Dec 2023 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 346 |
20 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
19 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 400 |
18 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
15 Dec 2023 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 395 |
14 Dec 2023 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 2,296 |
13 Dec 2023 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |