Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 50.31 | 50.36 | 50.36 | 50.36 | 50.36 | 7 |
21 May 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 2 |
20 May 2024 | 50.36 | 50.36 | 50.31 | 50.31 | 50.31 | 113 |
17 May 2024 | 50.34 | 50.34 | 50.28 | 50.28 | 50.28 | 131 |
16 May 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 30 |
15 May 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 14 |
14 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 2 |
13 May 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 5 |
10 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 14 |
09 May 2024 | 50.28 | 50.28 | 50.23 | 50.23 | 50.23 | 177 |
08 May 2024 | 50.27 | 50.27 | 50.22 | 50.24 | 50.24 | 3,094 |
07 May 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 28 |
06 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 91 |
03 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1 |
02 May 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2 |
01 May 2024 | 50.09 | 50.20 | 50.09 | 50.15 | 50.15 | 352 |
30 Apr 2024 | 50.17 | 50.17 | 50.12 | 50.12 | 50.12 | 124 |
29 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 3 |
26 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 7 |
25 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 95 |
24 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3 |
23 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 2 |
22 Apr 2024 | 50.20 | 50.20 | 50.17 | 50.17 | 50.17 | 508 |
19 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 13 |
18 Apr 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 6 |
17 Apr 2024 | 50.10 | 50.15 | 50.10 | 50.15 | 50.15 | 3,779 |
16 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 6 |
15 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 6 |
12 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 5 |
11 Apr 2024 | 50.07 | 50.11 | 50.07 | 50.11 | 50.11 | 3,650,006 |
10 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1 |
09 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1 |
08 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 104 |
05 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 600 |
04 Apr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 24 |
03 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 2 |
02 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 4 |
01 Apr 2024 | 50.15 | 50.15 | 50.12 | 50.12 | 50.12 | 106 |
28 Mar 2024 | 50.12 | 50.12 | 50.06 | 50.06 | 50.06 | 3,656 |
27 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 4 |
26 Mar 2024 | 50.15 | 50.21 | 50.11 | 50.21 | 50.21 | 4,312 |
25 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 4 |
22 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 6 |
21 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 1 |
20 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 7 |
19 Mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 8 |
18 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 26 |
15 Mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 4 |
14 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2 |
13 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 4 |
12 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 7 |
11 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 11 |
08 Mar 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 5 |
07 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 26 |
06 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 24 |
05 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 27 |
04 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 26 |
01 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 29 |
29 Feb 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 75 |
28 Feb 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 81 |
27 Feb 2024 | 50.08 | 50.08 | 49.98 | 50.03 | 50.03 | 263 |
26 Feb 2024 | 50.11 | 50.11 | 50.03 | 50.03 | 50.03 | 159 |
23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |