Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 50.34 | 50.45 | 49.79 | 50.14 | 50.14 | 211 |
24 Apr 2024 | 49.34 | 50.37 | 49.30 | 50.37 | 50.37 | 416 |
23 Apr 2024 | 49.67 | 50.32 | 49.67 | 50.20 | 50.20 | 3 |
22 Apr 2024 | 49.58 | 50.04 | 49.26 | 50.04 | 50.04 | 1,036 |
19 Apr 2024 | 48.96 | 49.81 | 48.88 | 49.81 | 49.81 | 470 |
18 Apr 2024 | 48.55 | 48.55 | 48.27 | 48.38 | 48.38 | 207 |
17 Apr 2024 | 47.78 | 48.06 | 47.65 | 47.65 | 47.65 | 477 |
16 Apr 2024 | 47.69 | 48.06 | 47.35 | 47.71 | 47.71 | 736 |
15 Apr 2024 | 48.20 | 48.36 | 47.95 | 48.22 | 48.22 | 46 |
12 Apr 2024 | 48.60 | 48.62 | 47.85 | 47.85 | 47.85 | 325 |
11 Apr 2024 | 48.66 | 48.69 | 47.91 | 47.96 | 47.96 | 347 |
10 Apr 2024 | 48.29 | 49.10 | 48.24 | 48.53 | 48.53 | 212 |
09 Apr 2024 | 49.69 | 49.85 | 49.58 | 49.83 | 49.83 | 3,678 |
08 Apr 2024 | 49.12 | 49.49 | 48.78 | 49.49 | 49.49 | 18 |
05 Apr 2024 | 48.79 | 48.89 | 48.47 | 48.70 | 48.70 | 117 |
04 Apr 2024 | 49.28 | 49.28 | 48.87 | 48.87 | 48.87 | 202 |
03 Apr 2024 | 49.88 | 49.88 | 49.57 | 49.57 | 49.57 | 44 |
02 Apr 2024 | 49.94 | 50.22 | 49.94 | 50.14 | 50.14 | 409 |
28 Mar 2024 | 49.74 | 50.22 | 49.74 | 50.22 | 50.22 | 453 |
27 Mar 2024 | 48.79 | 49.42 | 48.37 | 49.42 | 49.42 | 4 |
26 Mar 2024 | 48.59 | 48.71 | 48.04 | 48.04 | 48.04 | 434 |
25 Mar 2024 | 48.74 | 48.95 | 48.51 | 48.54 | 48.54 | 147 |
22 Mar 2024 | 49.17 | 49.17 | 48.82 | 48.82 | 48.82 | 579 |
21 Mar 2024 | 48.83 | 49.17 | 48.83 | 49.01 | 49.01 | 1,212 |
20 Mar 2024 | 48.92 | 49.24 | 48.71 | 48.71 | 48.71 | 16 |
19 Mar 2024 | 48.87 | 49.14 | 48.66 | 48.83 | 48.83 | 438 |
18 Mar 2024 | 48.36 | 48.87 | 48.32 | 48.60 | 48.60 | 130 |
15 Mar 2024 | 48.18 | 48.65 | 48.18 | 48.34 | 48.34 | 14 |
14 Mar 2024 | 49.02 | 49.02 | 48.03 | 48.03 | 48.03 | 104 |
13 Mar 2024 | 49.00 | 49.25 | 48.88 | 48.88 | 48.88 | 8 |
12 Mar 2024 | 49.28 | 49.48 | 48.79 | 48.79 | 48.79 | 136 |
11 Mar 2024 | 49.88 | 49.88 | 49.40 | 49.43 | 49.43 | 292 |
08 Mar 2024 | 49.25 | 49.49 | 48.95 | 49.28 | 49.28 | 572 |
07 Mar 2024 | 49.50 | 49.55 | 49.13 | 49.13 | 49.13 | 642 |
06 Mar 2024 | 48.87 | 49.12 | 48.86 | 48.94 | 48.94 | 176 |
05 Mar 2024 | 48.81 | 49.40 | 48.68 | 48.68 | 48.68 | 247 |
04 Mar 2024 | 47.52 | 48.24 | 47.51 | 48.24 | 48.24 | 113 |
01 Mar 2024 | 47.21 | 47.47 | 46.85 | 47.27 | 47.27 | 82 |
29 Feb 2024 | 48.05 | 48.05 | 47.41 | 47.68 | 47.68 | 24 |
28 Feb 2024 | 47.63 | 47.77 | 47.58 | 47.58 | 47.58 | 924 |
27 Feb 2024 | 47.69 | 47.72 | 47.50 | 47.58 | 47.58 | 99 |
26 Feb 2024 | 48.46 | 48.46 | 47.40 | 47.40 | 47.40 | 4 |
23 Feb 2024 | 48.57 | 48.88 | 48.55 | 48.88 | 48.88 | 150 |
22 Feb 2024 | 48.73 | 48.73 | 48.37 | 48.43 | 48.43 | 507 |
21 Feb 2024 | 48.81 | 49.06 | 48.66 | 49.06 | 49.06 | 338 |
20 Feb 2024 | 48.26 | 48.69 | 48.26 | 48.40 | 48.40 | 97 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 48.40 | 48.60 | 47.87 | 48.41 | 48.41 | 284 |
15 Feb 2024 | 47.81 | 48.32 | 47.75 | 48.21 | 48.21 | 180 |
14 Feb 2024 | 47.55 | 47.74 | 47.28 | 47.39 | 47.39 | 936 |
13 Feb 2024 | 48.02 | 48.48 | 47.14 | 47.54 | 47.54 | 283 |
12 Feb 2024 | 47.92 | 48.51 | 47.86 | 48.51 | 48.51 | 708 |
09 Feb 2024 | 47.65 | 47.75 | 47.33 | 47.75 | 47.75 | 1,007 |
08 Feb 2024 | 47.42 | 47.55 | 47.00 | 47.00 | 47.00 | 625 |
07 Feb 2024 | 47.71 | 48.00 | 47.58 | 47.75 | 47.75 | 456 |
06 Feb 2024 | 47.47 | 48.01 | 47.47 | 48.01 | 48.01 | 79 |
05 Feb 2024 | 48.23 | 48.31 | 47.85 | 47.95 | 47.95 | 1,460 |
02 Feb 2024 | 49.21 | 49.35 | 48.64 | 48.86 | 48.86 | 585 |
01 Feb 2024 | 48.35 | 49.07 | 48.24 | 49.07 | 49.07 | 1 |
31 Jan 2024 | 49.27 | 49.27 | 48.78 | 48.78 | 48.78 | 76 |
30 Jan 2024 | 48.69 | 49.02 | 48.20 | 49.02 | 49.02 | 157 |
30 Jan 2024 | 0.48 Dividend | |||||
29 Jan 2024 | 48.89 | 49.04 | 48.69 | 49.04 | 48.56 | 68 |
26 Jan 2024 | 48.87 | 48.96 | 48.79 | 48.81 | 48.33 | 44 |
25 Jan 2024 | 48.69 | 48.84 | 48.31 | 48.84 | 48.36 | 29 |
24 Jan 2024 | 49.27 | 49.31 | 48.07 | 48.07 | 47.60 | 3,007 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 48.86 | 49.09 | 48.35 | 48.44 | 47.97 | 1,502 |
19 Jan 2024 | 49.16 | 49.16 | 48.77 | 48.79 | 48.31 | 210 |
18 Jan 2024 | 49.29 | 49.29 | 48.75 | 49.00 | 48.52 | 410 |
17 Jan 2024 | 49.93 | 50.43 | 49.45 | 49.45 | 48.97 | 45 |
16 Jan 2024 | 50.15 | 50.71 | 50.13 | 50.44 | 49.95 | 217,676 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 50.54 | 50.56 | 50.20 | 50.44 | 49.95 | 13 |
11 Jan 2024 | 51.55 | 51.61 | 50.08 | 50.24 | 49.75 | 2,082 |
10 Jan 2024 | 52.05 | 52.27 | 51.77 | 51.92 | 51.41 | 10,946 |
09 Jan 2024 | 52.04 | 52.16 | 51.93 | 52.15 | 51.64 | 42 |
08 Jan 2024 | 52.05 | 52.11 | 51.97 | 51.97 | 51.47 | 352 |
05 Jan 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.67 | - |
04 Jan 2024 | 52.18 | 52.18 | 52.13 | 52.13 | 51.62 | 132 |
03 Jan 2024 | 51.95 | 52.06 | 51.61 | 51.91 | 51.40 | 558 |
02 Jan 2024 | 50.98 | 51.83 | 50.79 | 51.70 | 51.19 | 73 |
29 Dec 2023 | 51.28 | 51.33 | 50.93 | 50.96 | 50.46 | 104 |
28 Dec 2023 | 50.61 | 51.28 | 50.61 | 51.26 | 50.76 | 99 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 50.92 | 51.49 | 50.92 | 51.04 | 50.54 | 66 |
21 Dec 2023 | 50.26 | 50.68 | 49.92 | 50.21 | 49.72 | 218 |
20 Dec 2023 | 51.44 | 51.44 | 50.88 | 51.02 | 50.52 | 312 |
19 Dec 2023 | 51.14 | 51.20 | 50.69 | 51.01 | 50.51 | 117 |
18 Dec 2023 | 51.04 | 51.23 | 50.63 | 50.93 | 50.43 | 48 |
15 Dec 2023 | 51.84 | 51.84 | 50.83 | 50.89 | 50.39 | 196 |
14 Dec 2023 | 53.81 | 53.83 | 52.42 | 52.42 | 51.91 | 98 |
13 Dec 2023 | 51.39 | 51.91 | 51.23 | 51.82 | 51.31 | 148 |
12 Dec 2023 | 51.09 | 51.76 | 51.09 | 51.34 | 50.84 | 138 |
11 Dec 2023 | 51.09 | 51.89 | 51.08 | 51.58 | 51.08 | 67 |
08 Dec 2023 | 51.72 | 51.82 | 51.23 | 51.34 | 50.84 | 118 |
07 Dec 2023 | 52.14 | 52.26 | 51.81 | 52.19 | 51.68 | 35 |
06 Dec 2023 | 51.53 | 51.82 | 51.36 | 51.82 | 51.31 | 38 |
05 Dec 2023 | 51.35 | 51.56 | 51.01 | 51.26 | 50.76 | 134 |
04 Dec 2023 | 51.07 | 51.65 | 51.00 | 51.46 | 50.96 | 1,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |