Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
17 May 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
16 May 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
15 May 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
14 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
13 May 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
10 May 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
09 May 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
08 May 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
07 May 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
06 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
03 May 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
02 May 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
01 May 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
30 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
29 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
26 Apr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
25 Apr 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
24 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
23 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
22 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
19 Apr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
18 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
17 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
16 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
15 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
12 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
11 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
10 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
09 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
08 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
05 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
04 Apr 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
03 Apr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
02 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
01 Apr 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
28 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
27 Mar 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
26 Mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
25 Mar 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
22 Mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
21 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
20 Mar 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
19 Mar 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
18 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
15 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
14 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
13 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
12 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
11 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
08 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
07 Mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
06 Mar 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
05 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
04 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
01 Mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
29 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
28 Feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
27 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
26 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
23 Feb 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
22 Feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
21 Feb 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
20 Feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
16 Feb 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
15 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
14 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
13 Feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
12 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
09 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
08 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
07 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
06 Feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
05 Feb 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
02 Feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
01 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
31 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
30 Jan 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
29 Jan 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
26 Jan 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
25 Jan 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
24 Jan 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
23 Jan 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
22 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
19 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
18 Jan 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
17 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
16 Jan 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
12 Jan 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
11 Jan 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
10 Jan 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
09 Jan 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
08 Jan 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
05 Jan 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
04 Jan 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
03 Jan 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
02 Jan 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
29 Dec 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
28 Dec 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |