Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 53.26 | 53.45 | 53.04 | 53.04 | 53.04 | 452 |
09 May 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
08 May 2024 | 52.93 | 53.12 | 52.93 | 52.96 | 52.96 | 2,678 |
07 May 2024 | 52.99 | 53.40 | 52.99 | 53.33 | 53.33 | 2,128 |
03 May 2024 | 51.82 | 52.39 | 51.75 | 52.21 | 52.21 | 1,254 |
02 May 2024 | 51.23 | 51.27 | 51.18 | 51.22 | 51.22 | 2,130 |
01 May 2024 | 50.77 | 50.77 | 50.69 | 50.50 | 50.50 | 2,741 |
30 Apr 2024 | 51.62 | 51.77 | 51.38 | 51.12 | 51.12 | 4,653 |
29 Apr 2024 | 51.66 | 51.82 | 51.60 | 51.81 | 51.81 | 718 |
26 Apr 2024 | 51.16 | 51.39 | 51.09 | 51.10 | 51.10 | 1,580 |
25 Apr 2024 | 51.20 | 51.35 | 50.42 | 50.71 | 50.71 | 9,480 |
24 Apr 2024 | 51.35 | 51.52 | 51.19 | 51.08 | 51.08 | 1,489 |
23 Apr 2024 | 51.01 | 51.47 | 50.99 | 51.51 | 51.51 | 1,768 |
22 Apr 2024 | 50.98 | 50.98 | 50.74 | 50.80 | 50.80 | 1,829 |
19 Apr 2024 | 50.36 | 50.67 | 50.34 | 50.53 | 50.53 | 1,072 |
18 Apr 2024 | 50.91 | 50.91 | 50.80 | 50.81 | 50.81 | 352 |
17 Apr 2024 | 50.82 | 50.84 | 50.58 | 50.58 | 50.58 | 1,934 |
16 Apr 2024 | 50.56 | 50.56 | 50.35 | 50.15 | 50.15 | 1,005 |
15 Apr 2024 | 51.97 | 52.11 | 51.97 | 51.64 | 51.64 | 1,242 |
12 Apr 2024 | 52.62 | 52.62 | 52.10 | 52.05 | 52.05 | 981 |
11 Apr 2024 | 52.46 | 52.61 | 52.27 | 52.15 | 52.15 | 629 |
10 Apr 2024 | 53.89 | 53.89 | 52.56 | 52.47 | 52.47 | 2,902 |
09 Apr 2024 | 53.62 | 53.90 | 53.49 | 53.47 | 53.47 | 2,337 |
08 Apr 2024 | 53.09 | 53.44 | 53.09 | 53.33 | 53.33 | 1,050 |
05 Apr 2024 | 52.78 | 52.90 | 52.78 | 52.97 | 52.97 | 457 |
04 Apr 2024 | 53.47 | 53.65 | 53.46 | 53.65 | 53.65 | 1,731 |
03 Apr 2024 | 52.51 | 52.79 | 52.47 | 52.88 | 52.88 | 1,454 |
02 Apr 2024 | 53.09 | 53.09 | 52.51 | 52.75 | 52.75 | 1,926 |
28 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.24 | 53.24 | 260 |
27 Mar 2024 | 52.72 | 52.93 | 52.67 | 52.85 | 52.85 | 702 |
26 Mar 2024 | 52.73 | 52.97 | 52.66 | 52.65 | 52.65 | 1,126 |
25 Mar 2024 | 52.67 | 52.93 | 52.49 | 52.72 | 52.72 | 4,358 |
22 Mar 2024 | 52.58 | 52.58 | 52.28 | 52.34 | 52.34 | 1,250 |
21 Mar 2024 | 53.09 | 53.12 | 52.68 | 52.74 | 52.74 | 1,151 |
20 Mar 2024 | 51.92 | 51.98 | 51.70 | 51.92 | 51.92 | 1,496 |
19 Mar 2024 | 51.71 | 51.91 | 51.50 | 51.91 | 51.91 | 1,696 |
18 Mar 2024 | 52.03 | 52.27 | 52.00 | 52.00 | 52.00 | 1,075 |
15 Mar 2024 | 52.15 | 52.19 | 51.82 | 51.83 | 51.83 | 1,668 |
14 Mar 2024 | 52.61 | 52.61 | 52.36 | 52.10 | 52.10 | 490 |
13 Mar 2024 | 52.84 | 52.84 | 52.67 | 52.97 | 52.97 | 1,045 |
12 Mar 2024 | 52.59 | 52.63 | 52.44 | 52.58 | 52.58 | 1,256 |
11 Mar 2024 | 52.48 | 52.66 | 52.43 | 52.47 | 52.47 | 741 |
08 Mar 2024 | 53.92 | 53.93 | 53.52 | 53.52 | 53.52 | 2,371 |
07 Mar 2024 | 53.10 | 53.32 | 53.09 | 53.35 | 53.35 | 368 |
06 Mar 2024 | 52.05 | 52.57 | 51.92 | 52.57 | 52.57 | 2,168 |
05 Mar 2024 | 51.43 | 51.73 | 51.43 | 51.79 | 51.79 | 1,106 |
04 Mar 2024 | 51.86 | 51.86 | 51.52 | 51.74 | 51.74 | 974 |
01 Mar 2024 | 51.70 | 51.70 | 51.36 | 51.87 | 51.87 | 452 |
29 Feb 2024 | 50.98 | 51.44 | 50.97 | 51.28 | 51.28 | 1,366 |
28 Feb 2024 | 51.07 | 51.07 | 50.72 | 50.86 | 50.86 | 673 |
27 Feb 2024 | 51.60 | 51.61 | 51.48 | 51.48 | 51.48 | 1,223 |
26 Feb 2024 | 51.35 | 51.43 | 51.16 | 51.19 | 51.19 | 1,356 |
23 Feb 2024 | 51.21 | 51.58 | 51.21 | 51.35 | 51.35 | 1,284 |
22 Feb 2024 | 51.35 | 51.45 | 51.35 | 51.03 | 51.03 | 593 |
21 Feb 2024 | 50.75 | 50.92 | 50.75 | 50.78 | 50.78 | 1,487 |
20 Feb 2024 | 51.36 | 51.36 | 51.18 | 51.21 | 51.21 | 1,437 |
19 Feb 2024 | 51.21 | 51.21 | 51.05 | 51.15 | 51.15 | 570 |
16 Feb 2024 | 51.04 | 51.26 | 50.88 | 51.19 | 51.19 | 916 |
15 Feb 2024 | 50.55 | 51.05 | 50.55 | 50.85 | 50.85 | 119 |
14 Feb 2024 | 50.08 | 50.08 | 50.06 | 50.06 | 50.06 | 659 |
13 Feb 2024 | 50.66 | 50.69 | 49.79 | 49.66 | 49.66 | 741 |
12 Feb 2024 | 50.75 | 50.92 | 50.75 | 50.97 | 50.97 | 841 |
09 Feb 2024 | 50.84 | 50.92 | 50.63 | 50.63 | 50.63 | 1,715 |
08 Feb 2024 | 50.78 | 50.86 | 50.48 | 50.48 | 50.48 | 194 |
07 Feb 2024 | 50.69 | 50.75 | 50.61 | 50.64 | 50.64 | 898 |
06 Feb 2024 | 50.49 | 50.67 | 50.29 | 50.67 | 50.67 | 923 |
05 Feb 2024 | 50.62 | 50.66 | 50.06 | 50.04 | 50.04 | 817 |
02 Feb 2024 | 51.92 | 51.92 | 50.75 | 50.72 | 50.72 | 782 |
01 Feb 2024 | 50.54 | 50.75 | 50.52 | 50.65 | 50.65 | 605 |
31 Jan 2024 | 51.65 | 51.83 | 51.47 | 51.47 | 51.47 | 1,053 |
30 Jan 2024 | 51.21 | 51.21 | 51.10 | 50.96 | 50.96 | 2,136 |
29 Jan 2024 | 51.02 | 51.10 | 50.79 | 50.88 | 50.88 | 598 |
26 Jan 2024 | 50.69 | 51.18 | 50.69 | 51.05 | 51.05 | 912 |
25 Jan 2024 | 50.68 | 50.99 | 50.68 | 50.76 | 50.76 | 297 |
24 Jan 2024 | 50.97 | 51.08 | 50.88 | 50.99 | 50.99 | 1,524 |
23 Jan 2024 | 50.56 | 50.58 | 50.21 | 50.21 | 50.21 | 420 |
22 Jan 2024 | 50.36 | 50.36 | 50.20 | 50.24 | 50.24 | 186 |
19 Jan 2024 | 50.08 | 50.08 | 49.77 | 49.77 | 49.77 | 823 |
18 Jan 2024 | 49.51 | 49.51 | 49.35 | 49.53 | 49.53 | 408 |
17 Jan 2024 | 49.46 | 49.46 | 48.90 | 49.06 | 49.06 | 510 |
16 Jan 2024 | 50.07 | 50.07 | 50.00 | 50.08 | 50.08 | 1,621 |
15 Jan 2024 | 50.81 | 50.81 | 50.57 | 50.76 | 50.76 | 3,472 |
12 Jan 2024 | 51.34 | 51.62 | 51.34 | 51.34 | 51.34 | 370 |
11 Jan 2024 | 51.29 | 51.31 | 50.52 | 50.52 | 50.52 | 3,076 |
10 Jan 2024 | 51.12 | 51.30 | 51.09 | 51.09 | 51.09 | 1,146 |
09 Jan 2024 | 51.32 | 51.40 | 51.17 | 51.19 | 51.19 | 1,097 |
08 Jan 2024 | 51.09 | 51.09 | 51.08 | 51.39 | 51.39 | 95 |
05 Jan 2024 | 50.88 | 51.69 | 50.63 | 51.47 | 51.47 | 1,906 |
04 Jan 2024 | 51.73 | 51.73 | 51.29 | 51.58 | 51.58 | 546 |
03 Jan 2024 | 51.72 | 51.74 | 51.42 | 51.34 | 51.34 | 629 |
02 Jan 2024 | 52.94 | 52.94 | 52.32 | 52.30 | 52.30 | 761 |
29 Dec 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
28 Dec 2023 | 53.20 | 53.22 | 53.02 | 53.11 | 53.11 | 465 |
27 Dec 2023 | 52.87 | 52.87 | 52.87 | 52.96 | 52.96 | 184 |
22 Dec 2023 | 51.88 | 52.13 | 51.88 | 52.18 | 52.18 | 586 |
21 Dec 2023 | 51.79 | 52.10 | 51.63 | 52.13 | 52.13 | 1,725 |
20 Dec 2023 | 52.01 | 52.16 | 52.01 | 52.16 | 52.16 | 892 |
19 Dec 2023 | 51.56 | 52.08 | 51.49 | 51.99 | 51.99 | 22,092 |
18 Dec 2023 | 50.90 | 51.05 | 50.90 | 50.92 | 50.92 | 627 |
15 Dec 2023 | 50.96 | 51.06 | 50.70 | 50.89 | 50.89 | 681 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |