Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 7,176 |
15 May 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
14 May 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
13 May 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
10 May 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
09 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
08 May 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
07 May 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
03 May 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
02 May 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
01 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
30 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.23 | 48.23 | 21 |
29 Apr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 324 |
26 Apr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
25 Apr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
24 Apr 2024 | 48.17 | 48.17 | 48.01 | 47.99 | 47.99 | 174,435 |
23 Apr 2024 | 48.03 | 48.08 | 48.03 | 48.01 | 48.01 | 490,501 |
22 Apr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
19 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
18 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
17 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
16 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
15 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
12 Apr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
11 Apr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
10 Apr 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
09 Apr 2024 | 49.28 | 49.28 | 49.28 | 49.08 | 49.08 | 4 |
08 Apr 2024 | 49.46 | 49.46 | 49.46 | 49.41 | 49.41 | 39 |
05 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
04 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
03 Apr 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
02 Apr 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
28 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
27 Mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
26 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
25 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
22 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
21 Mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
20 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
19 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.90 | 48.90 | 33 |
18 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
15 Mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
14 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
13 Mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
12 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
11 Mar 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
08 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
07 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
06 Mar 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
05 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
04 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
01 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
29 Feb 2024 | 47.92 | 48.27 | 47.92 | 48.10 | 48.10 | 4 |
28 Feb 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
27 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
26 Feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
23 Feb 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
22 Feb 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
21 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
20 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
19 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
16 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
15 Feb 2024 | 47.42 | 47.42 | 47.42 | 47.36 | 47.36 | 59 |
14 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
13 Feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
12 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
09 Feb 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
08 Feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
07 Feb 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
06 Feb 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
05 Feb 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
02 Feb 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
01 Feb 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
31 Jan 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
30 Jan 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
29 Jan 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
26 Jan 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
25 Jan 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
24 Jan 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
23 Jan 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
22 Jan 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
19 Jan 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
18 Jan 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
17 Jan 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
16 Jan 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
15 Jan 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
12 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
11 Jan 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
10 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
09 Jan 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
08 Jan 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
05 Jan 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
04 Jan 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
03 Jan 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
02 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
29 Dec 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
28 Dec 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
27 Dec 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
22 Dec 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
21 Dec 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |