Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 50.06 | 50.06 | 50.00 | 50.00 | 50.00 | 83,500 |
20 May 2024 | 51.50 | 50.00 | 49.00 | 51.50 | 51.50 | 5,929 |
17 May 2024 | 52.50 | 50.06 | 50.00 | 51.50 | 51.50 | 106,500 |
16 May 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 22,641 |
15 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
14 May 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 3,062 |
13 May 2024 | 52.50 | 52.68 | 50.00 | 52.50 | 52.50 | 5,545 |
10 May 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 5,000 |
09 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
08 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 130,000 |
07 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
03 May 2024 | 52.50 | 55.00 | 52.90 | 52.50 | 52.50 | 367 |
02 May 2024 | 52.50 | 52.00 | 50.00 | 52.50 | 52.50 | 7,145 |
01 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 40,000 |
30 Apr 2024 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 518,129 |
29 Apr 2024 | 52.50 | 52.90 | 50.00 | 52.50 | 52.50 | 58,002 |
26 Apr 2024 | 52.50 | 50.11 | 50.00 | 52.50 | 52.50 | 33,426 |
25 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 10 |
24 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
23 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
22 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 3,208 |
19 Apr 2024 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 1,024,564 |
18 Apr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
17 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 63,242 |
16 Apr 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.50 | 740 |
15 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 25,145 |
12 Apr 2024 | 52.50 | 50.00 | 49.00 | 49.00 | 49.00 | 30,032 |
11 Apr 2024 | 52.50 | 52.44 | 52.44 | 52.50 | 52.50 | 10,000 |
10 Apr 2024 | 52.50 | 52.50 | 50.50 | 52.50 | 52.50 | 110,002 |
09 Apr 2024 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 14,700 |
08 Apr 2024 | 52.50 | 55.50 | 52.50 | 52.50 | 52.50 | 8,967 |
05 Apr 2024 | 52.50 | 55.00 | 50.50 | 50.50 | 50.50 | 977,054 |
04 Apr 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | 42,862 |
03 Apr 2024 | 51.50 | 50.30 | 50.00 | 51.50 | 51.50 | 61,214 |
02 Apr 2024 | 51.50 | 51.92 | 50.00 | 51.50 | 51.50 | 12,273 |
28 Mar 2024 | 51.50 | 51.00 | 50.00 | 51.50 | 51.50 | 187,200 |
27 Mar 2024 | 52.00 | 50.00 | 50.00 | 51.50 | 51.50 | 2,104,165 |
26 Mar 2024 | 52.50 | 51.00 | 51.00 | 52.00 | 52.00 | 600 |
25 Mar 2024 | 53.00 | 52.50 | 51.00 | 52.50 | 52.50 | 139,357 |
22 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 10,129 |
21 Mar 2024 | 53.00 | 54.00 | 54.00 | 53.00 | 53.00 | 1 |
20 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 31,240 |
19 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
18 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
15 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 264,028 |
14 Mar 2024 | 53.00 | 52.06 | 52.00 | 53.00 | 53.00 | 60,094 |
13 Mar 2024 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 11,538 |
12 Mar 2024 | 53.00 | 52.06 | 52.00 | 53.00 | 53.00 | 10,390 |
11 Mar 2024 | 53.50 | 52.06 | 52.06 | 53.00 | 53.00 | 348 |
08 Mar 2024 | 54.00 | 53.11 | 51.00 | 53.50 | 53.50 | 93,260 |
07 Mar 2024 | 54.00 | 53.56 | 53.00 | 54.00 | 54.00 | 655,032 |
06 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
05 Mar 2024 | 53.50 | 55.00 | 50.00 | 54.00 | 54.00 | 14,140 |
04 Mar 2024 | 52.50 | 52.00 | 51.00 | 52.50 | 52.50 | 5,535 |
01 Mar 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 82,372 |
29 Feb 2024 | 52.50 | 51.50 | 51.00 | 52.50 | 52.50 | 40,159 |
28 Feb 2024 | 52.50 | 52.00 | 51.50 | 52.50 | 52.50 | 20,163 |
27 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
26 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
23 Feb 2024 | 52.50 | 53.25 | 51.00 | 52.50 | 52.50 | 266,966 |
22 Feb 2024 | 52.50 | 51.50 | 51.50 | 52.50 | 52.50 | 3,500 |
21 Feb 2024 | 52.50 | 51.40 | 51.40 | 52.50 | 52.50 | 976 |
20 Feb 2024 | 52.50 | 53.25 | 51.20 | 52.50 | 52.50 | 60,649 |
19 Feb 2024 | 52.50 | 52.00 | 51.00 | 52.00 | 52.00 | 49,995 |
16 Feb 2024 | 52.50 | 51.00 | 51.00 | 51.00 | 51.00 | 24,145 |
15 Feb 2024 | 52.50 | 51.50 | 51.50 | 52.50 | 52.50 | 625 |
14 Feb 2024 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | 534,887 |
13 Feb 2024 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 40,717 |
12 Feb 2024 | 52.50 | 52.78 | 51.00 | 52.50 | 52.50 | 16,400 |
09 Feb 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 2,586 |
08 Feb 2024 | 52.50 | 51.00 | 50.00 | 50.00 | 50.00 | 72,502 |
07 Feb 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 7,133 |
06 Feb 2024 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | 35,139 |
05 Feb 2024 | 52.50 | 51.20 | 51.00 | 52.50 | 52.50 | 8,709 |
02 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
01 Feb 2024 | 52.50 | 51.05 | 51.00 | 52.50 | 52.50 | 500,000 |
31 Jan 2024 | 52.50 | 51.10 | 51.10 | 52.00 | 52.00 | 2,903 |
30 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
29 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
26 Jan 2024 | 52.50 | 52.40 | 51.00 | 52.00 | 52.00 | 1,003,011 |
25 Jan 2024 | 52.50 | 52.40 | 51.00 | 52.00 | 52.00 | 71,930 |
24 Jan 2024 | 53.00 | 52.44 | 51.00 | 52.00 | 52.00 | 123,488 |
23 Jan 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 30,015 |
22 Jan 2024 | 53.00 | 52.00 | 52.00 | 53.00 | 53.00 | 16,406 |
19 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
18 Jan 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 139,035 |
17 Jan 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 541,162 |
16 Jan 2024 | 53.00 | 52.10 | 52.00 | 53.00 | 53.00 | 39,325 |
15 Jan 2024 | 52.10 | 52.10 | 52.00 | 53.00 | 53.00 | 66,000 |
12 Jan 2024 | 53.50 | 53.00 | 52.00 | 53.00 | 53.00 | 70,890 |
11 Jan 2024 | 53.50 | 53.00 | 53.00 | 53.50 | 53.50 | 12,512 |
10 Jan 2024 | 53.50 | 53.38 | 53.00 | 53.50 | 53.50 | 540,545 |
09 Jan 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | 48,745 |
08 Jan 2024 | 53.50 | 53.49 | 53.00 | 53.50 | 53.50 | 35,988 |
05 Jan 2024 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 24,266 |
04 Jan 2024 | 53.50 | 55.00 | 53.00 | 53.50 | 53.50 | 367,503 |
03 Jan 2024 | 53.50 | 53.98 | 53.00 | 53.50 | 53.50 | 5,009 |
02 Jan 2024 | 53.50 | 53.40 | 53.10 | 53.50 | 53.50 | 35,591 |
29 Dec 2023 | 53.50 | 53.11 | 53.11 | 53.50 | 53.50 | 1 |
28 Dec 2023 | 53.50 | 53.40 | 53.00 | 53.50 | 53.50 | 47,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |