Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 48.97 | 49.57 | 48.65 | 49.52 | 49.52 | 1,762 |
24 Apr 2024 | 47.57 | 47.57 | 46.59 | 46.86 | 46.86 | 477 |
23 Apr 2024 | 47.07 | 47.85 | 47.01 | 47.76 | 47.76 | 282 |
22 Apr 2024 | 46.30 | 47.13 | 46.12 | 47.11 | 47.11 | 5,598 |
19 Apr 2024 | 45.00 | 46.56 | 45.00 | 46.56 | 46.56 | 35,141 |
18 Apr 2024 | 45.50 | 45.70 | 45.25 | 45.59 | 45.59 | 381 |
17 Apr 2024 | 46.33 | 46.36 | 45.94 | 46.28 | 46.28 | 563 |
16 Apr 2024 | 46.03 | 46.27 | 45.90 | 46.22 | 46.22 | 35,231 |
15 Apr 2024 | 46.78 | 46.87 | 46.38 | 46.46 | 46.46 | 40,165 |
12 Apr 2024 | 46.00 | 46.13 | 45.85 | 45.93 | 45.93 | 168 |
11 Apr 2024 | 47.40 | 47.43 | 46.30 | 46.82 | 46.82 | 163 |
10 Apr 2024 | 47.38 | 47.40 | 46.96 | 47.18 | 47.18 | 38 |
09 Apr 2024 | 47.14 | 47.54 | 47.08 | 47.40 | 47.40 | 111 |
08 Apr 2024 | 47.33 | 47.38 | 47.13 | 47.16 | 47.16 | 354 |
05 Apr 2024 | 46.93 | 47.35 | 46.89 | 47.22 | 47.22 | 40,283 |
04 Apr 2024 | 48.65 | 48.67 | 48.24 | 48.24 | 48.24 | 265 |
03 Apr 2024 | 48.03 | 48.21 | 47.88 | 48.04 | 48.04 | 83 |
02 Apr 2024 | 48.19 | 48.21 | 47.72 | 47.73 | 47.73 | 559 |
28 Mar 2024 | 49.52 | 49.52 | 48.37 | 48.61 | 48.61 | 640 |
27 Mar 2024 | 49.71 | 49.80 | 49.57 | 49.57 | 49.57 | 378 |
26 Mar 2024 | 49.23 | 49.78 | 49.04 | 49.72 | 49.72 | 30,681 |
25 Mar 2024 | 48.24 | 50.46 | 48.23 | 49.24 | 49.24 | 720 |
22 Mar 2024 | 48.16 | 48.20 | 47.87 | 48.01 | 48.01 | 1,116 |
21 Mar 2024 | 47.40 | 47.80 | 47.40 | 47.80 | 47.80 | 80 |
20 Mar 2024 | 47.33 | 47.83 | 47.29 | 47.79 | 47.79 | 225 |
19 Mar 2024 | 47.32 | 47.49 | 47.25 | 47.39 | 47.39 | 125 |
18 Mar 2024 | 48.04 | 48.07 | 47.84 | 47.93 | 47.93 | 230 |
15 Mar 2024 | 48.35 | 48.37 | 48.09 | 48.11 | 48.11 | 55 |
14 Mar 2024 | 48.47 | 48.47 | 47.89 | 47.89 | 47.89 | 300 |
13 Mar 2024 | 48.30 | 48.50 | 48.24 | 48.25 | 48.25 | 541 |
12 Mar 2024 | 48.37 | 48.40 | 48.20 | 48.28 | 48.28 | 169 |
11 Mar 2024 | 48.44 | 48.49 | 48.10 | 48.45 | 48.45 | 182 |
08 Mar 2024 | 47.99 | 48.18 | 47.99 | 48.15 | 48.15 | 295 |
07 Mar 2024 | 48.07 | 48.24 | 47.88 | 48.18 | 48.18 | 353 |
06 Mar 2024 | 47.33 | 47.73 | 47.28 | 47.64 | 47.64 | 751 |
05 Mar 2024 | 47.56 | 47.69 | 47.42 | 47.63 | 47.63 | 134 |
04 Mar 2024 | 46.99 | 47.08 | 46.86 | 47.04 | 47.04 | 166 |
01 Mar 2024 | 47.38 | 47.44 | 47.10 | 47.34 | 47.34 | 105 |
29 Feb 2024 | 47.96 | 48.04 | 47.31 | 47.54 | 47.54 | 668 |
28 Feb 2024 | 48.07 | 48.77 | 48.04 | 48.15 | 48.15 | 222 |
27 Feb 2024 | 48.25 | 48.30 | 48.11 | 48.17 | 48.17 | 156 |
26 Feb 2024 | 49.04 | 49.04 | 48.27 | 48.42 | 48.42 | 1,544 |
23 Feb 2024 | 48.35 | 48.70 | 48.25 | 48.70 | 48.70 | 538 |
22 Feb 2024 | 48.12 | 48.23 | 47.77 | 47.94 | 47.94 | 31,015 |
21 Feb 2024 | 47.03 | 47.37 | 47.03 | 47.37 | 47.37 | 224 |
20 Feb 2024 | 47.23 | 47.65 | 46.96 | 46.99 | 46.99 | 663 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 46.23 | 46.56 | 46.14 | 46.44 | 46.44 | 416 |
15 Feb 2024 | 46.27 | 46.62 | 46.27 | 46.32 | 46.32 | 358 |
14 Feb 2024 | 45.64 | 46.01 | 45.59 | 45.62 | 45.62 | 40,463 |
13 Feb 2024 | 46.22 | 46.23 | 45.59 | 45.62 | 45.62 | 41,411 |
12 Feb 2024 | 46.17 | 46.54 | 46.17 | 46.32 | 46.32 | 243 |
09 Feb 2024 | 46.58 | 46.76 | 46.41 | 46.60 | 46.60 | 321 |
08 Feb 2024 | 46.45 | 46.45 | 46.02 | 46.28 | 46.28 | 866 |
07 Feb 2024 | 46.96 | 47.20 | 46.95 | 46.97 | 46.97 | 636 |
06 Feb 2024 | 46.55 | 47.10 | 46.48 | 47.10 | 47.10 | 264 |
05 Feb 2024 | 47.00 | 47.14 | 46.68 | 47.00 | 47.00 | 286 |
02 Feb 2024 | 48.00 | 48.02 | 47.37 | 47.46 | 47.46 | 633 |
01 Feb 2024 | 48.46 | 48.87 | 48.25 | 48.64 | 48.64 | 471 |
31 Jan 2024 | 51.05 | 51.23 | 50.56 | 50.57 | 50.57 | 1,123 |
30 Jan 2024 | 50.33 | 50.33 | 50.06 | 50.21 | 50.21 | 57 |
29 Jan 2024 | 50.19 | 50.23 | 50.07 | 50.19 | 50.19 | 346 |
26 Jan 2024 | 50.23 | 50.26 | 49.81 | 50.21 | 50.21 | 21,626 |
25 Jan 2024 | 49.94 | 50.00 | 49.63 | 50.00 | 50.00 | 82,636 |
24 Jan 2024 | 50.61 | 50.73 | 50.02 | 50.02 | 50.02 | 43,020 |
23 Jan 2024 | 49.99 | 50.27 | 49.94 | 50.14 | 50.14 | 292 |
22 Jan 2024 | 51.21 | 51.47 | 51.11 | 51.36 | 51.36 | 127 |
19 Jan 2024 | 51.24 | 51.26 | 51.03 | 51.09 | 51.09 | 152 |
18 Jan 2024 | 51.07 | 51.79 | 50.96 | 51.79 | 51.79 | 168 |
17 Jan 2024 | 51.90 | 51.95 | 51.55 | 51.55 | 51.55 | 192 |
16 Jan 2024 | 51.75 | 51.98 | 51.61 | 51.78 | 51.78 | 300 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 52.36 | 52.77 | 52.26 | 52.29 | 52.29 | 212 |
11 Jan 2024 | 52.39 | 52.43 | 52.00 | 52.38 | 52.38 | 35,418 |
10 Jan 2024 | 51.93 | 52.22 | 51.92 | 52.16 | 52.16 | 4,358 |
09 Jan 2024 | 51.90 | 52.09 | 51.80 | 51.84 | 51.84 | 157 |
08 Jan 2024 | 51.48 | 51.77 | 51.48 | 51.74 | 51.74 | 1,640 |
05 Jan 2024 | 50.92 | 51.54 | 50.88 | 51.23 | 51.23 | 150 |
04 Jan 2024 | 50.69 | 51.07 | 50.62 | 50.97 | 50.97 | 220 |
03 Jan 2024 | 50.00 | 50.69 | 49.89 | 50.63 | 50.63 | 465 |
02 Jan 2024 | 49.32 | 50.05 | 49.31 | 50.05 | 50.05 | 175 |
29 Dec 2023 | 49.56 | 49.70 | 49.44 | 49.59 | 49.59 | 1,367 |
28 Dec 2023 | 49.55 | 49.69 | 49.51 | 49.51 | 49.51 | 608 |
27 Dec 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 5 |
22 Dec 2023 | 49.17 | 49.39 | 48.94 | 48.94 | 48.94 | 141 |
21 Dec 2023 | 48.73 | 48.95 | 48.72 | 48.83 | 48.83 | 1,126 |
20 Dec 2023 | 48.83 | 49.05 | 48.79 | 48.85 | 48.85 | 139 |
19 Dec 2023 | 48.67 | 49.00 | 48.67 | 48.99 | 48.99 | 55 |
18 Dec 2023 | 48.47 | 48.56 | 48.26 | 48.51 | 48.51 | 1,057 |
15 Dec 2023 | 47.94 | 48.02 | 47.60 | 47.60 | 47.60 | 1,243 |
14 Dec 2023 | 48.30 | 48.70 | 48.19 | 48.36 | 48.36 | 1,932 |
13 Dec 2023 | 47.28 | 47.80 | 47.24 | 47.77 | 47.77 | 572 |
12 Dec 2023 | 47.57 | 47.57 | 47.26 | 47.41 | 47.41 | 761 |
11 Dec 2023 | 47.21 | 47.41 | 46.98 | 47.11 | 47.11 | 512 |
08 Dec 2023 | 46.21 | 46.38 | 46.15 | 46.19 | 46.19 | 392 |
07 Dec 2023 | 46.50 | 46.50 | 45.00 | 46.16 | 46.16 | 1,017 |
06 Dec 2023 | 46.27 | 46.51 | 46.10 | 46.34 | 46.34 | 236 |
05 Dec 2023 | 46.85 | 46.85 | 45.82 | 46.64 | 46.64 | 828 |
04 Dec 2023 | 46.77 | 47.06 | 46.65 | 47.01 | 47.01 | 349 |
01 Dec 2023 | 46.50 | 46.85 | 46.31 | 46.78 | 46.78 | 875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |