Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 51.22 | 52.82 | 51.02 | 51.46 | 51.46 | 1,930 |
01 May 2024 | 47.38 | 48.01 | 47.38 | 47.68 | 47.68 | 2 |
30 Apr 2024 | 48.40 | 48.84 | 48.25 | 48.25 | 48.25 | 27 |
29 Apr 2024 | 48.90 | 49.19 | 48.41 | 48.72 | 48.72 | 62 |
26 Apr 2024 | 48.98 | 49.05 | 48.74 | 48.86 | 48.86 | 537 |
25 Apr 2024 | 48.21 | 48.21 | 47.64 | 47.97 | 47.97 | 544 |
24 Apr 2024 | 49.21 | 49.21 | 48.57 | 48.67 | 48.67 | 12 |
23 Apr 2024 | 48.02 | 49.16 | 48.02 | 49.15 | 49.15 | 3 |
22 Apr 2024 | 48.59 | 48.59 | 47.97 | 48.03 | 48.03 | 9 |
19 Apr 2024 | 47.97 | 47.97 | 47.27 | 47.87 | 47.87 | 15 |
18 Apr 2024 | 47.39 | 47.97 | 47.06 | 47.97 | 47.97 | 36 |
17 Apr 2024 | 47.65 | 48.17 | 47.05 | 47.34 | 47.34 | 11 |
16 Apr 2024 | 47.60 | 47.79 | 47.30 | 47.64 | 47.64 | 710 |
15 Apr 2024 | 48.89 | 49.00 | 48.24 | 48.24 | 48.24 | 219 |
12 Apr 2024 | 49.41 | 49.41 | 48.09 | 48.09 | 48.09 | 42 |
11 Apr 2024 | 49.85 | 50.01 | 49.65 | 49.98 | 49.98 | 53 |
10 Apr 2024 | 51.00 | 51.00 | 50.44 | 50.66 | 50.66 | 114 |
09 Apr 2024 | 51.51 | 53.93 | 51.51 | 53.08 | 53.08 | 67 |
08 Apr 2024 | 52.48 | 52.54 | 52.00 | 52.15 | 52.15 | 31 |
05 Apr 2024 | 51.83 | 51.97 | 50.88 | 51.77 | 51.77 | 75 |
04 Apr 2024 | 53.75 | 53.75 | 52.64 | 53.75 | 53.75 | 6 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 52.90 | 52.90 | 52.36 | 52.43 | 52.43 | 122 |
28 Mar 2024 | 52.45 | 53.56 | 52.45 | 53.16 | 53.16 | 343 |
27 Mar 2024 | 53.32 | 53.32 | 52.53 | 52.75 | 52.75 | 237 |
26 Mar 2024 | 52.65 | 53.39 | 52.22 | 53.18 | 53.18 | 165 |
25 Mar 2024 | 51.99 | 52.22 | 51.71 | 51.78 | 51.78 | 154 |
22 Mar 2024 | 53.00 | 53.14 | 51.84 | 51.84 | 51.84 | 193 |
21 Mar 2024 | 53.65 | 53.65 | 52.62 | 53.06 | 53.06 | 151 |
20 Mar 2024 | 51.62 | 52.70 | 51.41 | 52.70 | 52.70 | 167 |
19 Mar 2024 | 51.65 | 51.88 | 51.09 | 51.69 | 51.69 | 231 |
18 Mar 2024 | 51.23 | 52.30 | 51.23 | 52.07 | 52.07 | 76 |
15 Mar 2024 | 50.99 | 51.28 | 50.83 | 50.83 | 50.83 | 34 |
14 Mar 2024 | 51.59 | 51.70 | 50.84 | 50.84 | 50.84 | 54 |
13 Mar 2024 | 51.60 | 52.53 | 51.60 | 52.26 | 52.26 | 80 |
12 Mar 2024 | 52.24 | 52.32 | 51.55 | 52.13 | 52.13 | 68 |
11 Mar 2024 | 51.81 | 52.14 | 51.01 | 52.07 | 52.07 | 386 |
08 Mar 2024 | 52.60 | 53.22 | 51.95 | 53.07 | 53.07 | 2,753 |
07 Mar 2024 | 51.60 | 52.45 | 51.30 | 52.32 | 52.32 | 80 |
06 Mar 2024 | 52.70 | 52.70 | 50.98 | 50.98 | 50.98 | 89 |
05 Mar 2024 | 53.21 | 53.24 | 52.32 | 52.69 | 52.69 | 170 |
04 Mar 2024 | 56.38 | 56.84 | 53.74 | 53.74 | 53.74 | 211 |
01 Mar 2024 | 56.82 | 56.98 | 56.21 | 56.96 | 56.96 | 371 |
29 Feb 2024 | 56.50 | 56.89 | 56.06 | 56.60 | 56.60 | 81 |
28 Feb 2024 | 56.41 | 56.41 | 55.80 | 56.36 | 56.36 | 76 |
27 Feb 2024 | 56.00 | 56.50 | 55.74 | 56.40 | 56.40 | 521 |
26 Feb 2024 | 56.53 | 56.72 | 55.96 | 55.99 | 55.99 | 225 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 57.86 | 58.03 | 57.35 | 57.35 | 57.35 | 291 |
21 Feb 2024 | 56.56 | 57.24 | 56.31 | 57.23 | 57.23 | 111 |
20 Feb 2024 | 57.68 | 58.22 | 56.90 | 57.05 | 57.05 | 874 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 55.94 | 56.67 | 55.16 | 56.67 | 56.67 | 169 |
15 Feb 2024 | 54.44 | 55.94 | 53.64 | 55.51 | 55.51 | 422 |
14 Feb 2024 | 53.89 | 54.68 | 52.72 | 52.92 | 52.92 | 254 |
13 Feb 2024 | 51.85 | 51.85 | 51.17 | 51.31 | 51.31 | 234 |
12 Feb 2024 | 53.28 | 53.79 | 52.70 | 53.47 | 53.47 | 26 |
09 Feb 2024 | 52.99 | 53.00 | 52.36 | 52.72 | 52.72 | 94 |
08 Feb 2024 | 51.63 | 52.51 | 50.85 | 52.51 | 52.51 | 159 |
07 Feb 2024 | 51.70 | 52.03 | 51.42 | 51.98 | 51.98 | 35 |
06 Feb 2024 | 51.76 | 52.58 | 51.74 | 52.40 | 52.40 | 944 |
05 Feb 2024 | 50.81 | 51.34 | 50.75 | 51.30 | 51.30 | 14 |
02 Feb 2024 | 51.99 | 51.99 | 50.89 | 51.60 | 51.60 | 177 |
01 Feb 2024 | 50.31 | 51.13 | 50.31 | 51.06 | 51.06 | 1 |
31 Jan 2024 | 50.60 | 51.39 | 50.60 | 51.04 | 51.04 | 11 |
30 Jan 2024 | 51.52 | 51.94 | 51.22 | 51.44 | 51.44 | 24 |
29 Jan 2024 | 51.41 | 52.08 | 51.08 | 51.97 | 51.97 | 14 |
26 Jan 2024 | 50.50 | 51.33 | 50.50 | 51.30 | 51.30 | 29 |
25 Jan 2024 | 50.76 | 51.04 | 50.34 | 50.64 | 50.64 | 177 |
24 Jan 2024 | 52.14 | 52.14 | 51.05 | 51.05 | 51.05 | 68 |
23 Jan 2024 | 52.35 | 52.43 | 51.56 | 51.60 | 51.60 | 133 |
22 Jan 2024 | 51.12 | 52.35 | 50.58 | 51.57 | 51.57 | 1,624 |
19 Jan 2024 | 50.35 | 50.64 | 50.12 | 50.64 | 50.64 | 193 |
18 Jan 2024 | 48.62 | 49.53 | 48.62 | 49.03 | 49.03 | 76 |
17 Jan 2024 | 48.98 | 49.30 | 48.42 | 48.51 | 48.51 | 688 |
16 Jan 2024 | 49.42 | 49.83 | 48.75 | 49.78 | 49.78 | 2,071 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 52.07 | 52.07 | 50.60 | 50.60 | 50.60 | 22 |
11 Jan 2024 | 51.85 | 52.15 | 51.50 | 52.09 | 52.09 | 135 |
10 Jan 2024 | 52.49 | 52.49 | 52.12 | 52.26 | 52.26 | 103 |
09 Jan 2024 | 53.31 | 53.66 | 52.71 | 52.72 | 52.72 | 1,661 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 52.55 | 52.71 | 52.55 | 52.65 | 52.65 | 225 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 51.26 | 51.50 | 50.28 | 51.30 | 51.30 | 245 |
02 Jan 2024 | 51.76 | 52.08 | 51.50 | 52.01 | 52.01 | 53 |
29 Dec 2023 | 53.15 | 53.48 | 52.36 | 52.67 | 52.67 | 97 |
28 Dec 2023 | 52.00 | 53.22 | 52.00 | 53.19 | 53.19 | 34 |
27 Dec 2023 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 149 |
22 Dec 2023 | 53.49 | 53.50 | 53.14 | 53.18 | 53.18 | 422 |
21 Dec 2023 | 52.81 | 53.35 | 51.82 | 53.35 | 53.35 | 37 |
20 Dec 2023 | 51.23 | 52.49 | 51.23 | 52.49 | 52.49 | 71 |
19 Dec 2023 | 51.02 | 52.19 | 51.02 | 52.18 | 52.18 | 12 |
18 Dec 2023 | 52.08 | 52.08 | 51.19 | 51.66 | 51.66 | 116 |
15 Dec 2023 | 52.56 | 52.56 | 51.39 | 51.45 | 51.45 | 99 |
14 Dec 2023 | 51.09 | 52.47 | 50.40 | 51.26 | 51.26 | 239 |
13 Dec 2023 | 48.63 | 49.02 | 48.63 | 48.92 | 48.92 | 3 |
12 Dec 2023 | 48.99 | 49.18 | 48.07 | 49.18 | 49.18 | 19 |
11 Dec 2023 | 48.81 | 49.41 | 48.59 | 49.41 | 49.41 | 59 |
08 Dec 2023 | 47.72 | 48.77 | 47.72 | 48.68 | 48.68 | 202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |