Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
09 May 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
08 May 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
07 May 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
06 May 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
03 May 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
02 May 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
30 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
29 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
26 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
25 Apr 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
24 Apr 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
23 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
22 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
19 Apr 2024 | 49.37 | 49.37 | 49.32 | 49.32 | 49.32 | 19 |
18 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
17 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
16 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
15 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
12 Apr 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
11 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
10 Apr 2024 | 51.66 | 51.66 | 50.94 | 50.94 | 50.94 | 70 |
09 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
08 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
05 Apr 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
04 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
03 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
02 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
28 Mar 2024 | 50.10 | 50.70 | 50.10 | 50.70 | 50.70 | 4 |
27 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
26 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
25 Mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
22 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
21 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
20 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
19 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
18 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
15 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
14 Mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
13 Mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
12 Mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
11 Mar 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
08 Mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
07 Mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
06 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
05 Mar 2024 | 48.84 | 48.84 | 48.83 | 48.83 | 48.83 | 126 |
04 Mar 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
01 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
29 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
28 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
27 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
26 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
23 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
22 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
21 Feb 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
20 Feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
19 Feb 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
16 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
15 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
14 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
13 Feb 2024 | 48.94 | 48.94 | 48.87 | 48.87 | 48.87 | 60 |
12 Feb 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
09 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
08 Feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
07 Feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
06 Feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
05 Feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 1 |
02 Feb 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
01 Feb 2024 | 48.66 | 48.66 | 48.41 | 48.41 | 48.41 | 20 |
31 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
30 Jan 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
29 Jan 2024 | 49.19 | 49.19 | 48.59 | 48.59 | 48.59 | 10 |
26 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
25 Jan 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
24 Jan 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
23 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
22 Jan 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
19 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
18 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
17 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
16 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
15 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
12 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
11 Jan 2024 | 50.50 | 50.50 | 50.04 | 50.04 | 50.04 | 200 |
10 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
09 Jan 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
08 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
05 Jan 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
04 Jan 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 99 |
03 Jan 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
02 Jan 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
29 Dec 2023 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
28 Dec 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
27 Dec 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
22 Dec 2023 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
21 Dec 2023 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
20 Dec 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
19 Dec 2023 | 54.64 | 54.64 | 54.02 | 54.02 | 54.02 | 550 |
18 Dec 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
15 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |