Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 51.06 | 51.15 | 51.01 | 51.15 | 51.15 | 304 |
02 May 2024 | 51.03 | 51.03 | 50.83 | 50.87 | 50.87 | 106 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 51.56 | 51.56 | 51.14 | 51.18 | 51.18 | 3 |
29 Apr 2024 | 51.71 | 51.75 | 51.49 | 51.49 | 51.49 | 4 |
26 Apr 2024 | 51.21 | 51.59 | 51.23 | 51.46 | 51.46 | 1,876 |
25 Apr 2024 | 51.27 | 51.25 | 50.83 | 50.83 | 50.83 | 7 |
24 Apr 2024 | 51.87 | 51.66 | 51.32 | 51.32 | 51.32 | 101 |
23 Apr 2024 | 51.13 | 51.19 | 51.11 | 51.19 | 51.19 | 2 |
22 Apr 2024 | 50.80 | 50.83 | 50.67 | 50.77 | 50.77 | 2 |
19 Apr 2024 | 50.14 | 50.49 | 50.43 | 50.43 | 50.43 | 1 |
18 Apr 2024 | 50.53 | 50.58 | 50.33 | 50.58 | 50.58 | 4,002 |
17 Apr 2024 | 50.34 | 50.44 | 50.37 | 50.44 | 50.44 | 1 |
16 Apr 2024 | 50.29 | 50.58 | 50.27 | 50.27 | 50.27 | 12 |
15 Apr 2024 | 51.11 | 51.47 | 51.09 | 51.09 | 51.09 | 12 |
12 Apr 2024 | 51.40 | 51.44 | 50.76 | 50.76 | 50.76 | 20,017 |
11 Apr 2024 | 51.17 | 51.22 | 50.88 | 50.88 | 50.88 | 549 |
10 Apr 2024 | 51.47 | 51.55 | 51.47 | 51.55 | 51.55 | 1,775 |
09 Apr 2024 | 51.60 | 51.49 | 51.04 | 51.04 | 51.04 | 20,007 |
08 Apr 2024 | 51.24 | 51.61 | 51.29 | 51.61 | 51.61 | 3 |
05 Apr 2024 | 51.14 | 51.22 | 51.00 | 51.22 | 51.22 | 92 |
04 Apr 2024 | 51.74 | 51.85 | 51.78 | 51.85 | 51.85 | 366 |
03 Apr 2024 | 51.56 | 51.70 | 51.56 | 51.69 | 51.69 | 1 |
02 Apr 2024 | 52.19 | 52.28 | 51.50 | 51.50 | 51.50 | 212 |
28 Mar 2024 | 51.97 | 51.99 | 51.89 | 51.89 | 51.89 | 3 |
27 Mar 2024 | 51.70 | 51.89 | 51.75 | 51.88 | 51.88 | 8 |
26 Mar 2024 | 51.51 | 51.68 | 51.45 | 51.62 | 51.62 | 5 |
25 Mar 2024 | 51.42 | 51.50 | 51.24 | 51.47 | 51.47 | 3 |
22 Mar 2024 | 51.22 | 51.32 | 51.27 | 51.32 | 51.32 | 1 |
21 Mar 2024 | 51.42 | 51.46 | 51.25 | 51.39 | 51.39 | 120 |
20 Mar 2024 | 50.71 | 50.77 | 50.77 | 50.77 | 50.77 | - |
19 Mar 2024 | 50.61 | 50.82 | 50.62 | 50.82 | 50.82 | 6 |
18 Mar 2024 | 50.73 | 50.82 | 50.60 | 50.65 | 50.65 | 3 |
15 Mar 2024 | 50.74 | 50.75 | 50.75 | 50.75 | 50.75 | 1 |
14 Mar 2024 | 51.05 | 51.14 | 50.80 | 50.80 | 50.80 | 52 |
13 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
12 Mar 2024 | 50.47 | 50.51 | 50.36 | 50.36 | 50.36 | 39 |
11 Mar 2024 | 50.11 | 50.19 | 50.15 | 50.19 | 50.19 | 1 |
08 Mar 2024 | 50.64 | 50.71 | 50.57 | 50.57 | 50.57 | 1 |
07 Mar 2024 | 49.97 | 50.68 | 50.02 | 50.68 | 50.68 | 206 |
06 Mar 2024 | 49.90 | 50.16 | 49.97 | 50.13 | 50.13 | 26 |
05 Mar 2024 | 49.94 | 50.03 | 49.88 | 49.88 | 49.88 | 632 |
04 Mar 2024 | 50.00 | 50.02 | 49.97 | 49.97 | 49.97 | 2 |
01 Mar 2024 | 49.99 | 50.02 | 49.83 | 49.97 | 49.97 | 1 |
29 Feb 2024 | 49.85 | 49.87 | 49.82 | 49.82 | 49.82 | - |
28 Feb 2024 | 49.83 | 49.87 | 49.69 | 49.74 | 49.74 | 2 |
27 Feb 2024 | 49.61 | 49.90 | 49.66 | 49.90 | 49.90 | 16,596 |
26 Feb 2024 | 49.69 | 49.73 | 49.67 | 49.69 | 49.69 | 2 |
23 Feb 2024 | 49.69 | 49.85 | 49.67 | 49.81 | 49.81 | 104 |
22 Feb 2024 | 49.49 | 49.65 | 49.57 | 49.65 | 49.65 | - |
21 Feb 2024 | 48.89 | 48.97 | 48.97 | 48.97 | 48.97 | - |
20 Feb 2024 | 48.86 | 48.83 | 48.81 | 48.81 | 48.81 | 1 |
19 Feb 2024 | 48.78 | 48.90 | 48.79 | 48.90 | 48.90 | 2 |
16 Feb 2024 | 48.97 | 49.03 | 49.00 | 49.03 | 49.03 | - |
15 Feb 2024 | 48.70 | 48.76 | 48.67 | 48.68 | 48.68 | 18 |
14 Feb 2024 | 48.20 | 48.44 | 48.21 | 48.44 | 48.44 | - |
13 Feb 2024 | 48.57 | 48.59 | 48.08 | 48.08 | 48.08 | 1 |
12 Feb 2024 | 48.56 | 48.68 | 48.56 | 48.68 | 48.68 | 26 |
09 Feb 2024 | 48.50 | 48.51 | 48.40 | 48.44 | 48.44 | 3 |
08 Feb 2024 | 48.26 | 48.49 | 48.34 | 48.49 | 48.49 | 61 |
07 Feb 2024 | 48.26 | 48.29 | 48.26 | 48.26 | 48.26 | 1 |
06 Feb 2024 | 48.24 | 48.28 | 48.00 | 48.28 | 48.28 | 2 |
05 Feb 2024 | 48.10 | 48.12 | 47.89 | 47.89 | 47.89 | 409 |
02 Feb 2024 | 48.08 | 48.13 | 48.01 | 48.13 | 48.13 | 22 |
01 Feb 2024 | 47.83 | 48.04 | 47.90 | 48.02 | 48.02 | 2 |
31 Jan 2024 | 48.27 | 48.29 | 48.22 | 48.22 | 48.22 | 14 |
30 Jan 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
29 Jan 2024 | 47.94 | 48.04 | 47.95 | 48.04 | 48.04 | 74 |
26 Jan 2024 | 47.63 | 48.10 | 47.71 | 48.10 | 48.10 | 7 |
25 Jan 2024 | 47.40 | 47.60 | 47.26 | 47.59 | 47.59 | 15 |
24 Jan 2024 | 47.21 | 47.51 | 47.22 | 47.51 | 47.51 | 5 |
23 Jan 2024 | 46.97 | 46.99 | 46.72 | 46.74 | 46.74 | 3 |
22 Jan 2024 | 46.89 | 46.94 | 46.94 | 46.94 | 46.94 | 4 |
19 Jan 2024 | 46.83 | 46.51 | 46.51 | 46.51 | 46.51 | - |
18 Jan 2024 | 46.24 | 46.60 | 46.10 | 46.51 | 46.51 | 11 |
17 Jan 2024 | 46.13 | 46.18 | 46.00 | 46.05 | 46.05 | 1,003 |
16 Jan 2024 | 46.60 | 46.72 | 46.50 | 46.50 | 46.50 | 2 |
15 Jan 2024 | 47.03 | 47.06 | 46.81 | 46.81 | 46.81 | 1 |
12 Jan 2024 | 46.79 | 47.01 | 47.01 | 47.01 | 47.01 | - |
11 Jan 2024 | 47.21 | 46.87 | 46.87 | 46.87 | 46.87 | - |
10 Jan 2024 | 46.87 | 46.91 | 46.88 | 46.88 | 46.88 | - |
09 Jan 2024 | 46.99 | 47.00 | 46.92 | 46.92 | 46.92 | - |
08 Jan 2024 | 46.73 | 46.96 | 46.71 | 46.96 | 46.96 | 7 |
05 Jan 2024 | 46.55 | 46.67 | 46.44 | 46.67 | 46.67 | 2 |
04 Jan 2024 | 46.58 | 46.78 | 46.56 | 46.78 | 46.78 | - |
03 Jan 2024 | 47.15 | 47.21 | 46.46 | 46.46 | 46.46 | 1 |
02 Jan 2024 | 47.53 | 47.63 | 47.10 | 47.10 | 47.10 | 1 |
29 Dec 2023 | 47.23 | 47.28 | 47.28 | 47.28 | 47.28 | - |
28 Dec 2023 | 47.49 | 47.51 | 47.15 | 47.15 | 47.15 | 604 |
27 Dec 2023 | 47.28 | 47.44 | 47.15 | 47.26 | 47.26 | 7,709 |
22 Dec 2023 | 47.12 | 47.32 | 47.15 | 47.32 | 47.32 | 5,476 |
21 Dec 2023 | 47.10 | 47.18 | 47.16 | 47.18 | 47.18 | 15,436 |
20 Dec 2023 | 47.42 | 47.47 | 47.28 | 47.43 | 47.43 | 20,742 |
19 Dec 2023 | 47.25 | 47.31 | 47.27 | 47.31 | 47.31 | 602 |
18 Dec 2023 | 47.24 | 47.32 | 47.14 | 47.14 | 47.14 | 2 |
15 Dec 2023 | 47.58 | 47.63 | 47.43 | 47.47 | 47.47 | 14,025 |
14 Dec 2023 | 47.76 | 47.83 | 47.38 | 47.39 | 47.39 | 25,002 |
13 Dec 2023 | 47.22 | 47.19 | 47.19 | 47.19 | 47.19 | 40 |
12 Dec 2023 | 46.77 | 47.44 | 47.21 | 47.21 | 47.21 | 117 |
11 Dec 2023 | 47.12 | 47.22 | 47.06 | 47.13 | 47.13 | 30,001 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |