Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 54.51 | 54.55 | 54.55 | 54.55 | 54.55 | 2,750 |
15 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
14 May 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
13 May 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
10 May 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
09 May 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
08 May 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
07 May 2024 | 52.82 | 52.78 | 52.78 | 52.78 | 52.78 | 294 |
03 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
02 May 2024 | 51.86 | 51.86 | 51.72 | 51.88 | 51.88 | 3 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
29 Apr 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
26 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
25 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
24 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
23 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
22 Apr 2024 | 51.34 | 51.44 | 51.34 | 51.34 | 51.34 | 2,247 |
19 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
18 Apr 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
17 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
16 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
15 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
12 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
11 Apr 2024 | 51.85 | 51.69 | 51.69 | 51.69 | 51.69 | 1 |
10 Apr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
09 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
08 Apr 2024 | 51.64 | 51.75 | 51.72 | 51.75 | 51.75 | 13 |
05 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
04 Apr 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
03 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
02 Apr 2024 | 52.62 | 52.23 | 51.82 | 51.82 | 51.82 | 19 |
28 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
27 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
26 Mar 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
25 Mar 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
22 Mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
21 Mar 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
20 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
19 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
18 Mar 2024 | 50.85 | 50.84 | 50.84 | 50.84 | 50.84 | 4 |
15 Mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
14 Mar 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
13 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
12 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
11 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
08 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
07 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
06 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
05 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
04 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
01 Mar 2024 | 50.33 | 50.35 | 50.35 | 50.35 | 50.35 | 3 |
29 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
28 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
27 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
26 Feb 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
23 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
22 Feb 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
21 Feb 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
20 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
19 Feb 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
16 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
15 Feb 2024 | 49.67 | 49.81 | 49.81 | 49.81 | 49.81 | 3,000 |
14 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
13 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
12 Feb 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
09 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
08 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
07 Feb 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
06 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
05 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
02 Feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
01 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
31 Jan 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
30 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
29 Jan 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
26 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
25 Jan 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
24 Jan 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
23 Jan 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
22 Jan 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
19 Jan 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
18 Jan 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
17 Jan 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
16 Jan 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
15 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
12 Jan 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
11 Jan 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
10 Jan 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
09 Jan 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
08 Jan 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
05 Jan 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
04 Jan 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
03 Jan 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
02 Jan 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
29 Dec 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
28 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
27 Dec 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
22 Dec 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
21 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |