Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 52.33 | 52.39 | 52.12 | 52.35 | 52.35 | 13,073 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 53.22 | 53.18 | 52.46 | 52.74 | 52.74 | 195 |
29 Apr 2024 | 53.36 | 53.51 | 53.09 | 53.09 | 53.09 | 2 |
26 Apr 2024 | 53.01 | 53.32 | 52.79 | 53.27 | 53.27 | 3,873 |
25 Apr 2024 | 52.99 | 52.93 | 52.09 | 52.44 | 52.44 | 24,870 |
24 Apr 2024 | 53.20 | 53.44 | 52.95 | 52.95 | 52.95 | 2,678 |
23 Apr 2024 | 52.76 | 53.20 | 52.82 | 53.16 | 53.16 | 299,659 |
22 Apr 2024 | 53.28 | 52.56 | 52.13 | 52.40 | 52.40 | 3,190 |
19 Apr 2024 | 51.81 | 52.16 | 51.76 | 52.16 | 52.16 | 604 |
18 Apr 2024 | 52.38 | 52.32 | 52.01 | 52.01 | 52.01 | 208 |
17 Apr 2024 | 51.97 | 52.55 | 52.03 | 52.14 | 52.14 | 3,702 |
16 Apr 2024 | 52.01 | 52.06 | 51.92 | 51.95 | 51.95 | 941 |
15 Apr 2024 | 52.76 | 52.85 | 52.73 | 52.80 | 52.80 | 1,386 |
12 Apr 2024 | 53.01 | 53.13 | 52.37 | 52.37 | 52.37 | 631 |
11 Apr 2024 | 52.81 | 52.92 | 52.37 | 52.49 | 52.49 | 7,904 |
10 Apr 2024 | 53.24 | 53.23 | 52.47 | 52.82 | 52.82 | 415 |
09 Apr 2024 | 53.15 | 53.12 | 52.72 | 52.72 | 52.72 | 1,400 |
08 Apr 2024 | 53.06 | 53.35 | 53.07 | 53.33 | 53.33 | 679 |
05 Apr 2024 | 52.89 | 52.93 | 52.71 | 52.85 | 52.85 | 1,575 |
04 Apr 2024 | 53.65 | 53.71 | 53.53 | 53.60 | 53.60 | 336 |
03 Apr 2024 | 53.47 | 53.53 | 53.37 | 53.51 | 53.51 | 1,418 |
02 Apr 2024 | 53.81 | 55.19 | 53.26 | 53.35 | 53.35 | 664 |
28 Mar 2024 | 53.88 | 53.82 | 53.68 | 53.71 | 53.71 | 60 |
27 Mar 2024 | 53.68 | 53.84 | 53.54 | 53.73 | 53.73 | 220 |
26 Mar 2024 | 53.28 | 53.55 | 53.34 | 53.49 | 53.49 | 38,102 |
25 Mar 2024 | 53.22 | 53.29 | 53.00 | 53.29 | 53.29 | 159 |
22 Mar 2024 | 53.19 | 53.20 | 53.07 | 53.14 | 53.14 | 15,839 |
21 Mar 2024 | 53.67 | 53.40 | 53.06 | 53.07 | 53.07 | 258 |
20 Mar 2024 | 52.63 | 52.78 | 52.59 | 52.74 | 52.74 | 2,466 |
19 Mar 2024 | 52.55 | 52.85 | 52.51 | 52.77 | 52.77 | 808 |
18 Mar 2024 | 52.60 | 52.77 | 52.57 | 52.57 | 52.57 | 1 |
15 Mar 2024 | 52.65 | 52.90 | 52.56 | 52.89 | 52.89 | 159 |
14 Mar 2024 | 52.74 | 53.09 | 52.64 | 52.64 | 52.64 | 763 |
13 Mar 2024 | 52.65 | 52.90 | 52.56 | 52.78 | 52.78 | 587 |
12 Mar 2024 | 52.19 | 52.62 | 52.06 | 52.62 | 52.62 | 25,507 |
11 Mar 2024 | 52.07 | 52.03 | 51.88 | 52.03 | 52.03 | 297 |
08 Mar 2024 | 52.50 | 52.59 | 52.46 | 52.49 | 52.49 | 2,030 |
07 Mar 2024 | 51.65 | 52.47 | 51.60 | 52.37 | 52.37 | 554 |
06 Mar 2024 | 51.58 | 51.86 | 51.76 | 51.86 | 51.86 | 358 |
05 Mar 2024 | 51.69 | 51.76 | 51.59 | 51.61 | 51.61 | 1,624 |
04 Mar 2024 | 51.68 | 51.81 | 51.67 | 51.79 | 51.79 | 1,301 |
01 Mar 2024 | 51.73 | 51.76 | 51.51 | 51.63 | 51.63 | 5,865 |
29 Feb 2024 | 51.51 | 51.61 | 51.46 | 51.48 | 51.48 | 47 |
28 Feb 2024 | 51.49 | 51.53 | 51.43 | 51.53 | 51.53 | 3,655 |
27 Feb 2024 | 51.25 | 51.55 | 51.44 | 51.49 | 51.49 | 9,224 |
26 Feb 2024 | 51.31 | 51.35 | 51.28 | 51.31 | 51.31 | 2,177 |
23 Feb 2024 | 51.26 | 51.40 | 51.19 | 51.38 | 51.38 | 1,762 |
22 Feb 2024 | 50.97 | 51.30 | 50.94 | 51.21 | 51.21 | 2,153 |
21 Feb 2024 | 50.31 | 50.48 | 50.25 | 50.35 | 50.35 | 1,072 |
20 Feb 2024 | 50.19 | 50.24 | 50.14 | 50.23 | 50.23 | 20,689 |
19 Feb 2024 | 50.12 | 50.28 | 50.07 | 50.28 | 50.28 | 9,765 |
16 Feb 2024 | 50.29 | 50.36 | 50.11 | 50.18 | 50.18 | 2,237 |
15 Feb 2024 | 49.97 | 50.07 | 49.94 | 50.06 | 50.06 | 15,479 |
14 Feb 2024 | 49.44 | 49.71 | 49.49 | 49.71 | 49.71 | 2,022 |
13 Feb 2024 | 50.01 | 49.67 | 49.39 | 49.39 | 49.39 | 9,034 |
12 Feb 2024 | 49.78 | 50.07 | 49.86 | 50.05 | 50.05 | 16,691 |
09 Feb 2024 | 49.74 | 49.78 | 49.63 | 49.67 | 49.67 | 1,830 |
08 Feb 2024 | 49.57 | 49.74 | 49.39 | 49.65 | 49.65 | 964 |
07 Feb 2024 | 49.47 | 49.47 | 49.34 | 49.44 | 49.44 | 743 |
06 Feb 2024 | 49.32 | 49.47 | 49.18 | 49.40 | 49.40 | 156 |
05 Feb 2024 | 49.38 | 49.19 | 48.95 | 49.01 | 49.01 | 826 |
02 Feb 2024 | 49.20 | 49.28 | 49.08 | 49.17 | 49.17 | 1,020 |
01 Feb 2024 | 48.86 | 49.08 | 48.76 | 48.83 | 48.83 | 184 |
31 Jan 2024 | 49.25 | 49.25 | 48.99 | 49.01 | 49.01 | 41,823 |
30 Jan 2024 | 49.13 | 49.22 | 49.10 | 49.15 | 49.15 | 49,372 |
29 Jan 2024 | 48.96 | 49.12 | 48.87 | 48.93 | 48.93 | 8,030 |
26 Jan 2024 | 48.41 | 48.92 | 48.51 | 48.92 | 48.92 | 1,055 |
25 Jan 2024 | 48.17 | 48.28 | 48.06 | 48.26 | 48.26 | 171 |
24 Jan 2024 | 47.65 | 48.15 | 47.75 | 48.02 | 48.02 | 862 |
23 Jan 2024 | 47.35 | 47.16 | 47.06 | 47.06 | 47.06 | 1,355 |
22 Jan 2024 | 47.22 | 47.31 | 47.12 | 47.31 | 47.31 | 253 |
19 Jan 2024 | 47.19 | 47.13 | 47.13 | 47.13 | 47.13 | 104 |
18 Jan 2024 | 46.64 | 46.62 | 46.56 | 46.62 | 46.62 | 7,128 |
17 Jan 2024 | 46.37 | 46.47 | 46.28 | 46.34 | 46.34 | 3,818 |
16 Jan 2024 | 46.88 | 46.88 | 46.58 | 46.88 | 46.88 | 2,188 |
15 Jan 2024 | 47.28 | 47.27 | 46.99 | 47.01 | 47.01 | 15,157 |
12 Jan 2024 | 47.04 | 47.31 | 47.08 | 47.30 | 47.30 | 1,428 |
11 Jan 2024 | 47.47 | 46.99 | 46.83 | 46.99 | 46.99 | 55 |
10 Jan 2024 | 47.05 | 47.28 | 47.09 | 47.09 | 47.09 | 264 |
09 Jan 2024 | 47.46 | 47.13 | 46.95 | 47.13 | 47.13 | 714 |
08 Jan 2024 | 47.00 | 47.07 | 46.98 | 46.98 | 46.98 | 29,717 |
05 Jan 2024 | 46.71 | 47.14 | 46.72 | 47.14 | 47.14 | 2,508 |
04 Jan 2024 | 46.94 | 47.15 | 46.89 | 47.15 | 47.15 | 58,514 |
03 Jan 2024 | 47.39 | 47.13 | 46.87 | 46.87 | 46.87 | 1,528 |
02 Jan 2024 | 47.91 | 48.07 | 47.56 | 47.56 | 47.56 | 394 |
29 Dec 2023 | 47.53 | 47.79 | 47.62 | 47.79 | 47.79 | 1,864 |
28 Dec 2023 | 47.90 | 47.83 | 47.56 | 47.58 | 47.58 | 713 |
27 Dec 2023 | 47.67 | 47.76 | 47.69 | 47.69 | 47.69 | 1,388 |
22 Dec 2023 | 47.52 | 47.61 | 47.51 | 47.51 | 47.51 | 1,229 |
21 Dec 2023 | 47.72 | 47.64 | 47.46 | 47.63 | 47.63 | 17,952 |
20 Dec 2023 | 47.81 | 47.75 | 47.69 | 47.75 | 47.75 | 9,338 |
19 Dec 2023 | 47.76 | 47.76 | 47.68 | 47.76 | 47.76 | 593 |
18 Dec 2023 | 47.74 | 47.91 | 47.57 | 47.59 | 47.59 | 7,566 |
15 Dec 2023 | 47.91 | 48.10 | 47.99 | 47.99 | 47.99 | 1 |
14 Dec 2023 | 48.24 | 48.37 | 47.81 | 47.90 | 47.90 | 6,728 |
13 Dec 2023 | 47.83 | 47.83 | 47.74 | 47.76 | 47.76 | 909 |
12 Dec 2023 | 47.86 | 47.80 | 47.80 | 47.80 | 47.80 | 398 |
11 Dec 2023 | 47.62 | 47.87 | 47.64 | 47.87 | 47.87 | 1,628 |
08 Dec 2023 | 47.21 | 47.68 | 47.67 | 47.68 | 47.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |