Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 50.0440 | 50.1080 | 49.9590 | 49.9670 | 49.9670 | - |
07 May 2024 | 50.1222 | 50.2375 | 50.0583 | 50.1102 | 50.1102 | - |
06 May 2024 | 49.5003 | 50.3250 | 49.4278 | 49.5003 | 49.5003 | - |
03 May 2024 | 49.6713 | 50.3208 | 49.6082 | 49.6697 | 49.6697 | - |
02 May 2024 | 49.1114 | 49.5683 | 48.8952 | 49.1114 | 49.1114 | - |
01 May 2024 | 49.1118 | 49.1174 | 48.8609 | 49.1118 | 49.1118 | - |
30 Apr 2024 | 49.7973 | 49.7973 | 49.2684 | 49.7973 | 49.7973 | - |
29 Apr 2024 | 49.1025 | 49.8562 | 49.1025 | 49.4901 | 49.4901 | - |
26 Apr 2024 | 49.5670 | 49.6977 | 49.4098 | 49.5759 | 49.5759 | - |
25 Apr 2024 | 49.4289 | 49.6760 | 49.2994 | 49.4187 | 49.4187 | - |
24 Apr 2024 | 49.3938 | 49.5234 | 49.2880 | 49.3931 | 49.3931 | - |
23 Apr 2024 | 49.3243 | 49.4860 | 49.1508 | 49.3109 | 49.3109 | - |
22 Apr 2024 | 48.5039 | 49.2749 | 48.5039 | 48.5039 | 48.5039 | - |
19 Apr 2024 | 49.2911 | 49.3731 | 48.9487 | 49.2830 | 49.2830 | - |
18 Apr 2024 | 49.3805 | 49.5086 | 49.3341 | 49.3836 | 49.3836 | - |
17 Apr 2024 | 49.2467 | 49.4582 | 49.2467 | 49.2399 | 49.2399 | - |
16 Apr 2024 | 49.2546 | 49.2810 | 49.0224 | 49.2476 | 49.2476 | - |
15 Apr 2024 | 48.9389 | 49.6127 | 48.9389 | 49.5894 | 49.5894 | - |
12 Apr 2024 | 49.9362 | 50.0368 | 49.5741 | 49.9362 | 49.9362 | - |
11 Apr 2024 | 49.7866 | 50.0715 | 49.7079 | 49.8021 | 49.8021 | - |
10 Apr 2024 | 50.4077 | 50.5280 | 49.7857 | 50.3925 | 50.3925 | - |
09 Apr 2024 | 50.2032 | 50.4916 | 50.1660 | 50.2004 | 50.2004 | - |
08 Apr 2024 | 49.4747 | 50.2411 | 49.4747 | 49.4747 | 49.4747 | - |
05 Apr 2024 | 50.2368 | 50.2657 | 49.8651 | 50.2445 | 50.2445 | - |
04 Apr 2024 | 50.1337 | 50.3900 | 50.1204 | 50.0069 | 50.0069 | - |
03 Apr 2024 | 49.7044 | 50.0662 | 49.5847 | 49.6989 | 49.6989 | - |
02 Apr 2024 | 49.3554 | 49.7328 | 49.3554 | 49.3554 | 49.3554 | - |
01 Apr 2024 | 49.3554 | 49.3554 | 49.3554 | 49.2493 | 49.2493 | - |
29 Mar 2024 | 49.7513 | 49.7553 | 49.2520 | 49.7513 | 49.7513 | - |
28 Mar 2024 | 49.9012 | 49.9865 | 49.6345 | 49.9077 | 49.9077 | - |
27 Mar 2024 | 49.9692 | 50.0426 | 49.8602 | 49.9649 | 49.9649 | - |
26 Mar 2024 | 50.0406 | 50.1892 | 49.9629 | 50.0406 | 50.0406 | - |
25 Mar 2024 | 49.6536 | 50.1002 | 49.6536 | 50.0167 | 50.0167 | - |
22 Mar 2024 | 50.2872 | 50.3257 | 49.9838 | 50.2805 | 50.2805 | - |
21 Mar 2024 | 50.5034 | 50.6874 | 50.2450 | 50.5109 | 50.5109 | - |
20 Mar 2024 | 50.1595 | 50.2226 | 50.0631 | 50.1833 | 50.1833 | - |
19 Mar 2024 | 50.3538 | 50.4180 | 50.0552 | 50.3307 | 50.3307 | - |
18 Mar 2024 | 49.9446 | 50.5289 | 49.9446 | 49.9446 | 49.9446 | - |
15 Mar 2024 | 50.6981 | 50.7249 | 50.3968 | 50.7388 | 50.7388 | - |
14 Mar 2024 | 51.0307 | 51.0987 | 50.7439 | 51.0251 | 51.0251 | - |
13 Mar 2024 | 50.8776 | 51.0942 | 50.8328 | 50.8776 | 50.8776 | - |
12 Mar 2024 | 51.0093 | 51.1256 | 50.7690 | 51.0227 | 51.0227 | - |
11 Mar 2024 | 50.4717 | 51.1216 | 50.4717 | 51.0610 | 51.0610 | - |
08 Mar 2024 | 51.1175 | 51.3495 | 50.9325 | 51.1143 | 51.1143 | - |
07 Mar 2024 | 50.7438 | 51.0254 | 50.7166 | 50.7538 | 50.7538 | - |
06 Mar 2024 | 50.4004 | 50.8295 | 50.4004 | 50.4004 | 50.4004 | - |
05 Mar 2024 | 50.5043 | 50.5604 | 50.2263 | 50.5043 | 50.5043 | - |
04 Mar 2024 | 49.8782 | 50.5897 | 49.8782 | 50.5395 | 50.5395 | - |
01 Mar 2024 | 50.4299 | 50.5992 | 50.3455 | 50.4162 | 50.4162 | - |
29 Feb 2024 | 50.5010 | 50.6071 | 50.3415 | 50.4910 | 50.4910 | - |
28 Feb 2024 | 51.1143 | 51.1586 | 50.3693 | 51.1158 | 51.1158 | - |
27 Feb 2024 | 51.0450 | 51.1353 | 50.9512 | 51.0450 | 51.0450 | - |
26 Feb 2024 | 50.7437 | 51.2134 | 50.7437 | 51.3220 | 51.3220 | - |
23 Feb 2024 | 51.2777 | 51.4481 | 51.2149 | 51.2747 | 51.2747 | - |
22 Feb 2024 | 51.2195 | 51.4931 | 51.1682 | 51.2215 | 51.2215 | - |
21 Feb 2024 | 51.0452 | 51.3261 | 51.0249 | 51.0319 | 51.0319 | - |
20 Feb 2024 | 50.9588 | 51.2864 | 50.8619 | 50.9648 | 50.9648 | - |
19 Feb 2024 | 50.3345 | 51.0204 | 50.3345 | 50.7798 | 50.7798 | - |
16 Feb 2024 | 50.6857 | 50.7670 | 50.4948 | 50.6842 | 50.6842 | - |
15 Feb 2024 | 50.4968 | 50.8113 | 50.4313 | 50.5283 | 50.5283 | - |
14 Feb 2024 | 50.2648 | 50.5126 | 50.2049 | 50.2648 | 50.2648 | - |
13 Feb 2024 | 50.8367 | 50.8367 | 50.2646 | 50.8106 | 50.8106 | - |
12 Feb 2024 | 50.2530 | 50.9343 | 50.2235 | 51.0017 | 51.0017 | - |
09 Feb 2024 | 50.6469 | 51.0577 | 50.5943 | 50.5853 | 50.5853 | - |
08 Feb 2024 | 50.7101 | 50.7628 | 50.4181 | 50.6803 | 50.6803 | - |
07 Feb 2024 | 50.5183 | 50.7685 | 50.5183 | 50.5183 | 50.5183 | - |
06 Feb 2024 | 50.2338 | 50.4159 | 50.1777 | 50.2338 | 50.2338 | - |
05 Feb 2024 | 50.2078 | 50.4527 | 50.1219 | 50.2078 | 50.2078 | - |
02 Feb 2024 | 50.9136 | 51.0362 | 50.2805 | 50.9074 | 50.9074 | - |
01 Feb 2024 | 50.7006 | 50.9543 | 50.4116 | 50.7024 | 50.7024 | - |
31 Jan 2024 | 50.9311 | 51.2063 | 50.6986 | 50.9311 | 50.9311 | - |
30 Jan 2024 | 51.0167 | 51.0626 | 50.7066 | 50.9769 | 50.9769 | - |
29 Jan 2024 | 50.2674 | 50.8617 | 50.2674 | 50.5898 | 50.5898 | - |
26 Jan 2024 | 50.7336 | 50.8051 | 50.6044 | 50.7427 | 50.7427 | - |
25 Jan 2024 | 50.7074 | 50.9193 | 50.6511 | 50.7072 | 50.7072 | - |
24 Jan 2024 | 50.7431 | 51.0352 | 50.5965 | 50.7331 | 50.7331 | - |
23 Jan 2024 | 50.4352 | 50.7818 | 50.4087 | 50.4308 | 50.4308 | - |
22 Jan 2024 | 50.2160 | 50.8533 | 50.2160 | 50.2160 | 50.2160 | - |
19 Jan 2024 | 50.8535 | 50.8917 | 50.5834 | 50.8352 | 50.8352 | - |
18 Jan 2024 | 50.7435 | 50.9664 | 50.6554 | 50.7891 | 50.7891 | - |
17 Jan 2024 | 50.9672 | 51.0350 | 50.5930 | 50.9672 | 50.9672 | - |
16 Jan 2024 | 51.2602 | 51.2602 | 50.9682 | 51.2416 | 51.2416 | - |
15 Jan 2024 | 51.0896 | 51.3259 | 51.0896 | 51.6697 | 51.6697 | - |
12 Jan 2024 | 51.8112 | 51.9426 | 51.6230 | 51.8045 | 51.8045 | - |
11 Jan 2024 | 51.6595 | 51.9203 | 51.4386 | 51.6732 | 51.6732 | - |
10 Jan 2024 | 51.8258 | 51.9108 | 51.5762 | 51.8143 | 51.8143 | - |
09 Jan 2024 | 51.8662 | 52.0046 | 51.7163 | 51.8692 | 51.8692 | - |
08 Jan 2024 | 51.1166 | 51.8715 | 51.1166 | 51.1166 | 51.1166 | - |
05 Jan 2024 | 51.8200 | 52.1063 | 51.4055 | 51.8114 | 51.8114 | - |
04 Jan 2024 | 51.9830 | 52.2585 | 51.7756 | 52.0482 | 52.0482 | - |
03 Jan 2024 | 52.0307 | 52.2393 | 51.7827 | 52.0073 | 52.0073 | - |
02 Jan 2024 | 52.1726 | 52.5917 | 52.0521 | 52.1726 | 52.1726 | - |
01 Jan 2024 | 52.1736 | 52.1736 | 52.1497 | 52.5428 | 52.5428 | - |
29 Dec 2023 | 52.6568 | 52.8342 | 52.4225 | 52.5995 | 52.5995 | - |
28 Dec 2023 | 52.7854 | 52.9764 | 52.6010 | 52.8054 | 52.8054 | - |
27 Dec 2023 | 51.8397 | 52.8129 | 51.8397 | 51.8397 | 51.8397 | - |
26 Dec 2023 | 51.8397 | 52.3227 | 51.8397 | 51.8397 | 51.8397 | - |
25 Dec 2023 | 51.8397 | 52.3227 | 51.8397 | 51.8397 | 51.8397 | - |
22 Dec 2023 | 52.2374 | 52.4594 | 52.1606 | 52.2223 | 52.2223 | - |
21 Dec 2023 | 51.9243 | 52.3424 | 51.8841 | 51.9243 | 51.9243 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |