Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
15 May 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
14 May 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
13 May 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
10 May 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
09 May 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
08 May 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
07 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
06 May 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
03 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
02 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
01 May 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
30 Apr 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
29 Apr 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
26 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
25 Apr 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
24 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
23 Apr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
22 Apr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
19 Apr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
18 Apr 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
17 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
16 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
15 Apr 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
12 Apr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
11 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
10 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
09 Apr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
08 Apr 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
05 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
04 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
03 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
02 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
01 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
28 Mar 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
27 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
26 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
25 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
22 Mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
21 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
20 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
19 Mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
18 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
15 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
14 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
13 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
12 Mar 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
11 Mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
08 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
07 Mar 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
06 Mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
05 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
04 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
01 Mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
29 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
28 Feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
27 Feb 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
26 Feb 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
23 Feb 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
22 Feb 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
21 Feb 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
20 Feb 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
16 Feb 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
15 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
14 Feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
13 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
12 Feb 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
09 Feb 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
08 Feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
07 Feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
06 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
05 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
02 Feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
01 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
31 Jan 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
30 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
29 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
26 Jan 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
25 Jan 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
24 Jan 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
23 Jan 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
22 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
19 Jan 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
18 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
17 Jan 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
16 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
12 Jan 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
11 Jan 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
10 Jan 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
09 Jan 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
08 Jan 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
05 Jan 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
04 Jan 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
03 Jan 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
02 Jan 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
29 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
28 Dec 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
27 Dec 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
27 Dec 2023 | 0.134 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |