Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 48.25 | 48.25 | 836 |
23 Apr 2024 | 48.40 | 48.40 | 48.00 | 48.16 | 48.16 | 558 |
22 Apr 2024 | 48.15 | 48.35 | 48.15 | 48.35 | 48.35 | 71 |
19 Apr 2024 | 48.40 | 48.40 | 48.00 | 48.25 | 48.25 | 125 |
18 Apr 2024 | 47.85 | 48.05 | 47.85 | 48.05 | 48.05 | 141 |
17 Apr 2024 | 47.04 | 47.05 | 47.04 | 47.05 | 47.05 | 39 |
16 Apr 2024 | 47.15 | 47.15 | 46.90 | 46.90 | 46.90 | 39 |
15 Apr 2024 | 47.20 | 47.20 | 46.90 | 46.90 | 46.90 | 199 |
12 Apr 2024 | 47.30 | 47.30 | 47.25 | 47.25 | 47.25 | 79 |
11 Apr 2024 | 47.20 | 47.36 | 47.20 | 47.35 | 47.35 | 214 |
10 Apr 2024 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | 56 |
09 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 16 |
08 Apr 2024 | 47.49 | 47.70 | 47.49 | 47.57 | 47.57 | 148 |
05 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 81 |
04 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 114 |
03 Apr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
02 Apr 2024 | 48.75 | 48.75 | 48.00 | 48.00 | 48.00 | 248 |
28 Mar 2024 | 47.80 | 47.95 | 47.80 | 47.92 | 47.92 | 71 |
27 Mar 2024 | 48.05 | 48.76 | 48.05 | 48.76 | 48.76 | 494 |
26 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 49 |
25 Mar 2024 | 47.85 | 48.30 | 47.75 | 48.25 | 48.25 | 134 |
22 Mar 2024 | 47.50 | 48.05 | 47.50 | 48.05 | 48.05 | 47 |
21 Mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 10 |
20 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 125 |
19 Mar 2024 | 48.05 | 48.05 | 47.50 | 47.50 | 47.50 | 18 |
18 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 43 |
15 Mar 2024 | 47.75 | 47.75 | 47.40 | 47.40 | 47.40 | 4 |
14 Mar 2024 | 47.90 | 48.20 | 47.90 | 48.05 | 48.05 | 26 |
13 Mar 2024 | 48.20 | 48.30 | 48.20 | 48.30 | 48.30 | 13 |
12 Mar 2024 | 49.05 | 49.05 | 48.75 | 48.75 | 48.75 | 1 |
11 Mar 2024 | 48.25 | 48.56 | 48.25 | 48.55 | 48.55 | 340 |
08 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 8 |
07 Mar 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 4 |
06 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 13 |
05 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 11 |
04 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 14 |
01 Mar 2024 | 48.11 | 48.11 | 48.05 | 48.10 | 48.10 | 124 |
29 Feb 2024 | 47.80 | 47.80 | 47.70 | 47.75 | 47.75 | 58 |
28 Feb 2024 | 48.35 | 48.35 | 48.31 | 48.31 | 48.31 | 1,332 |
27 Feb 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
26 Feb 2024 | 48.15 | 48.15 | 47.70 | 47.86 | 47.86 | 151 |
23 Feb 2024 | 48.35 | 48.72 | 48.35 | 48.60 | 48.60 | 12 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 47.55 | 48.06 | 47.55 | 48.05 | 48.05 | 59 |
20 Feb 2024 | 47.46 | 47.46 | 47.45 | 47.45 | 47.45 | 65 |
19 Feb 2024 | 47.55 | 47.55 | 47.31 | 47.31 | 47.31 | 89 |
16 Feb 2024 | 47.45 | 47.45 | 47.01 | 47.05 | 47.05 | 24 |
15 Feb 2024 | 47.55 | 47.55 | 47.01 | 47.01 | 47.01 | 132 |
14 Feb 2024 | 48.80 | 48.80 | 47.80 | 48.05 | 48.05 | 5 |
13 Feb 2024 | 48.35 | 48.35 | 47.91 | 47.94 | 47.94 | 50 |
12 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 19 |
09 Feb 2024 | 47.90 | 48.85 | 47.90 | 48.19 | 48.19 | 104 |
08 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 13 |
07 Feb 2024 | 48.65 | 48.66 | 48.65 | 48.66 | 48.66 | 22 |
06 Feb 2024 | 48.95 | 48.95 | 48.06 | 48.25 | 48.25 | 341 |
05 Feb 2024 | 48.74 | 48.74 | 48.67 | 48.70 | 48.70 | 28 |
02 Feb 2024 | 48.90 | 49.36 | 48.45 | 49.36 | 49.36 | 108 |
01 Feb 2024 | 48.85 | 48.85 | 48.60 | 48.60 | 48.60 | 26 |
31 Jan 2024 | 47.50 | 48.40 | 47.50 | 47.98 | 47.98 | 199 |
30 Jan 2024 | 48.75 | 48.75 | 47.45 | 47.46 | 47.46 | 151 |
29 Jan 2024 | 48.85 | 48.85 | 47.75 | 47.80 | 47.80 | 143 |
26 Jan 2024 | 48.70 | 48.70 | 48.60 | 48.65 | 48.65 | 42 |
25 Jan 2024 | 48.85 | 48.85 | 48.10 | 48.80 | 48.80 | 212 |
24 Jan 2024 | 48.50 | 48.55 | 48.05 | 48.35 | 48.35 | 348 |
23 Jan 2024 | 48.75 | 48.75 | 47.40 | 47.55 | 47.55 | 443 |
22 Jan 2024 | 48.45 | 49.25 | 47.80 | 49.25 | 49.25 | 294 |
19 Jan 2024 | 48.68 | 48.68 | 48.33 | 48.45 | 48.45 | 319 |
18 Jan 2024 | 49.35 | 49.35 | 48.40 | 48.40 | 48.40 | 447 |
17 Jan 2024 | 50.50 | 50.50 | 49.80 | 50.32 | 50.32 | 431 |
16 Jan 2024 | 49.80 | 49.85 | 49.10 | 49.10 | 49.10 | 327 |
15 Jan 2024 | 49.25 | 49.30 | 49.25 | 49.25 | 49.25 | 103 |
12 Jan 2024 | 49.45 | 49.85 | 49.15 | 49.15 | 49.15 | 279 |
11 Jan 2024 | 49.30 | 49.40 | 48.99 | 49.17 | 49.17 | 433 |
10 Jan 2024 | 49.25 | 49.25 | 48.99 | 49.00 | 49.00 | 331 |
09 Jan 2024 | 48.70 | 48.81 | 48.51 | 48.81 | 48.81 | 114 |
08 Jan 2024 | 48.30 | 48.30 | 48.20 | 48.25 | 48.25 | 571 |
05 Jan 2024 | 48.40 | 48.40 | 48.00 | 48.10 | 48.10 | 1,054 |
04 Jan 2024 | 48.05 | 48.50 | 48.05 | 48.50 | 48.50 | 867 |
03 Jan 2024 | 48.10 | 48.10 | 47.75 | 47.75 | 47.75 | 91 |
02 Jan 2024 | 48.40 | 48.45 | 48.30 | 48.45 | 48.45 | 141 |
29 Dec 2023 | 47.71 | 48.15 | 47.60 | 47.60 | 47.60 | 300 |
28 Dec 2023 | 48.15 | 48.15 | 47.95 | 47.96 | 47.96 | 283 |
27 Dec 2023 | 48.25 | 48.35 | 47.45 | 48.11 | 48.11 | 180 |
22 Dec 2023 | 47.70 | 47.95 | 47.55 | 47.65 | 47.65 | 197 |
21 Dec 2023 | 47.86 | 48.00 | 47.83 | 47.85 | 47.85 | 406 |
20 Dec 2023 | 48.35 | 48.35 | 47.79 | 48.05 | 48.05 | 940 |
19 Dec 2023 | 48.20 | 48.20 | 47.20 | 47.95 | 47.95 | 399 |
18 Dec 2023 | 47.65 | 48.09 | 47.56 | 47.67 | 47.67 | 533 |
15 Dec 2023 | 49.00 | 49.00 | 48.55 | 48.95 | 48.95 | 766 |
14 Dec 2023 | 48.85 | 49.10 | 48.50 | 48.65 | 48.65 | 617 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 49.25 | 49.25 | 48.60 | 48.60 | 48.60 | 121 |
11 Dec 2023 | 49.20 | 49.20 | 48.96 | 49.20 | 49.20 | 96 |
08 Dec 2023 | 48.55 | 48.75 | 48.50 | 48.63 | 48.63 | 121 |
07 Dec 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 92 |
06 Dec 2023 | 48.00 | 48.20 | 47.90 | 48.00 | 48.00 | 138 |
05 Dec 2023 | 48.80 | 48.80 | 48.10 | 48.10 | 48.10 | 89 |
04 Dec 2023 | 49.75 | 49.75 | 48.90 | 49.75 | 49.75 | 223 |
01 Dec 2023 | 49.81 | 49.81 | 49.56 | 49.80 | 49.80 | 1,711 |
30 Nov 2023 | 49.31 | 49.31 | 49.15 | 49.29 | 49.29 | 430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |