Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 50 |
16 May 2024 | 58.30 | 58.30 | 57.10 | 57.10 | 57.10 | 50 |
15 May 2024 | 58.80 | 58.80 | 57.40 | 57.40 | 57.40 | 20 |
14 May 2024 | 57.20 | 59.40 | 57.20 | 59.40 | 59.40 | 25 |
13 May 2024 | 56.40 | 57.60 | 56.40 | 57.60 | 57.60 | 74 |
10 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
09 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
08 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
07 May 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
06 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
03 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
02 May 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
30 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
29 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
26 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
25 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
24 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
23 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
22 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
19 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
18 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
17 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
16 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
15 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
12 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
11 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
10 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
09 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
08 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
05 Apr 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
04 Apr 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
03 Apr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
02 Apr 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2 |
28 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
27 Mar 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
26 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
25 Mar 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
22 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
21 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
20 Mar 2024 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | 50 |
19 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
18 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
15 Mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
14 Mar 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
13 Mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
12 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
11 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
08 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
07 Mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
06 Mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
05 Mar 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
04 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
01 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
29 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
28 Feb 2024 | 46.30 | 46.50 | 46.30 | 46.50 | 46.50 | 80 |
27 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
26 Feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
23 Feb 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
22 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
21 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
20 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
19 Feb 2024 | 47.35 | 47.35 | 46.50 | 46.50 | 46.50 | 2 |
16 Feb 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
15 Feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
14 Feb 2024 | 48.00 | 48.00 | 46.45 | 46.45 | 46.45 | 7 |
13 Feb 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
12 Feb 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
09 Feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
08 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
07 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
06 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
05 Feb 2024 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 200 |
02 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
01 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
31 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
30 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
29 Jan 2024 | 52.20 | 52.50 | 52.20 | 52.50 | 52.50 | 20 |
26 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
25 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
24 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
23 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
22 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
19 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
18 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
17 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
16 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
15 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
12 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
11 Jan 2024 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 1 |
10 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
09 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
08 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
05 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
04 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
03 Jan 2024 | 53.30 | 53.30 | 52.40 | 52.40 | 52.40 | 30 |
02 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
29 Dec 2023 | 53.40 | 53.40 | 53.30 | 53.30 | 53.30 | - |
28 Dec 2023 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
27 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
22 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |