Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 48.79 | 48.79 | 46.64 | 47.44 | 47.44 | 17 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 50.78 | 51.00 | 50.78 | 51.00 | 51.00 | 124 |
22 Apr 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 4 |
19 Apr 2024 | 49.41 | 49.41 | 48.81 | 48.81 | 48.81 | 24,155 |
18 Apr 2024 | 48.37 | 48.39 | 48.37 | 48.39 | 48.39 | 6 |
17 Apr 2024 | 49.26 | 49.26 | 49.06 | 49.06 | 49.06 | 2 |
16 Apr 2024 | 48.88 | 48.92 | 48.88 | 48.92 | 48.92 | 96 |
15 Apr 2024 | 49.28 | 49.45 | 49.28 | 49.45 | 49.45 | 35 |
12 Apr 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 4 |
11 Apr 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 4 |
10 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 21 |
09 Apr 2024 | 51.54 | 52.11 | 51.54 | 52.11 | 52.11 | 228 |
08 Apr 2024 | 52.24 | 52.24 | 51.60 | 51.60 | 51.60 | 210 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 51.33 | 52.01 | 51.33 | 52.01 | 52.01 | 271 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 2 |
28 Mar 2024 | 53.08 | 53.08 | 52.74 | 52.74 | 52.74 | 352 |
27 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 2 |
26 Mar 2024 | 52.72 | 52.81 | 52.72 | 52.81 | 52.81 | 201 |
25 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 5 |
22 Mar 2024 | 52.85 | 52.85 | 52.32 | 52.32 | 52.32 | 1,602 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 3 |
19 Mar 2024 | 53.45 | 53.45 | 53.32 | 53.45 | 53.45 | 346 |
18 Mar 2024 | 52.28 | 52.30 | 52.28 | 52.28 | 52.28 | 1 |
15 Mar 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
14 Mar 2024 | 52.16 | 52.52 | 52.16 | 52.16 | 52.16 | 20 |
13 Mar 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
12 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 20 |
11 Mar 2024 | 51.66 | 52.13 | 51.40 | 52.13 | 52.13 | 40 |
08 Mar 2024 | 52.78 | 53.00 | 52.78 | 53.00 | 53.00 | 3 |
07 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 4 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
04 Mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 1 |
01 Mar 2024 | 53.97 | 53.97 | 53.62 | 53.69 | 53.69 | 3 |
29 Feb 2024 | 56.19 | 56.19 | 54.41 | 54.41 | 54.41 | 35 |
28 Feb 2024 | 54.81 | 56.15 | 54.81 | 56.05 | 56.05 | 111 |
27 Feb 2024 | 51.46 | 51.46 | 50.38 | 50.38 | 50.38 | 104 |
26 Feb 2024 | 50.75 | 50.79 | 50.75 | 50.79 | 50.79 | 1 |
23 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 42 |
22 Feb 2024 | 49.15 | 49.38 | 49.15 | 49.38 | 49.38 | 109 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 49.55 | 49.61 | 49.55 | 49.61 | 49.61 | 108 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 7 |
15 Feb 2024 | 50.02 | 50.32 | 50.02 | 50.32 | 50.32 | 133 |
14 Feb 2024 | 48.91 | 49.25 | 48.91 | 49.25 | 49.25 | 31 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 48.97 | 49.23 | 48.95 | 49.05 | 49.05 | 88 |
09 Feb 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 130 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 132 |
06 Feb 2024 | 48.25 | 48.26 | 48.25 | 48.26 | 48.26 | - |
05 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 2 |
02 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 2 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 49.33 | 49.61 | 48.91 | 48.91 | 48.91 | 156 |
30 Jan 2024 | 49.30 | 49.75 | 49.27 | 49.40 | 49.40 | 6 |
29 Jan 2024 | 48.79 | 49.20 | 48.79 | 49.20 | 49.20 | 2 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 49.04 | 49.23 | 49.04 | 49.23 | 49.23 | 2 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 47.70 | 47.70 | 47.26 | 47.26 | 47.26 | 110 |
16 Jan 2024 | 47.81 | 47.94 | 47.75 | 47.75 | 47.75 | 62 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 49.66 | 49.66 | 48.35 | 48.35 | 48.35 | 19 |
11 Jan 2024 | 49.12 | 49.13 | 47.51 | 48.63 | 48.63 | 317 |
10 Jan 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
09 Jan 2024 | 47.72 | 48.20 | 47.72 | 48.08 | 48.08 | 353 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 120 |
04 Jan 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 101 |
03 Jan 2024 | 48.10 | 48.38 | 48.04 | 48.10 | 48.10 | 510 |
02 Jan 2024 | 49.27 | 49.35 | 49.27 | 49.35 | 49.35 | 16 |
29 Dec 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
28 Dec 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
27 Dec 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 50.17 | 154 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 49.25 | 51.53 | 49.25 | 50.43 | 50.43 | 1 |
20 Dec 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 1 |
19 Dec 2023 | 49.89 | 49.89 | 49.67 | 49.67 | 49.67 | 154 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
14 Dec 2023 | 49.49 | 49.96 | 49.49 | 49.96 | 49.96 | 12 |
13 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 51 |
12 Dec 2023 | 49.07 | 49.12 | 48.19 | 48.19 | 48.19 | 905 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 48.12 | 48.67 | 48.10 | 48.65 | 48.65 | 166 |
07 Dec 2023 | 49.60 | 49.60 | 49.36 | 49.50 | 49.50 | 1,004 |
06 Dec 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 9 |
05 Dec 2023 | 46.08 | 48.58 | 46.08 | 48.45 | 48.45 | 333 |
04 Dec 2023 | 48.15 | 49.01 | 48.15 | 48.71 | 48.71 | 377 |
01 Dec 2023 | 46.95 | 48.05 | 46.95 | 48.05 | 48.05 | 130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |