Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 566 |
25 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1,039 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 47.10 | 47.35 | 47.10 | 47.35 | 47.35 | 1,017 |
22 Apr 2024 | 47.40 | 47.40 | 47.05 | 47.32 | 47.32 | 320 |
19 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 16 |
18 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 3 |
17 Apr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 230 |
16 Apr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 259 |
15 Apr 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 23 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1 |
10 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5 |
09 Apr 2024 | 48.50 | 49.55 | 48.50 | 48.88 | 48.88 | 168 |
08 Apr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 358 |
05 Apr 2024 | 49.25 | 49.25 | 48.40 | 48.70 | 48.70 | 350 |
04 Apr 2024 | 49.25 | 49.76 | 49.25 | 49.76 | 49.76 | 329 |
03 Apr 2024 | 50.00 | 50.00 | 49.85 | 49.92 | 49.92 | 701 |
02 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 23 |
28 Mar 2024 | 49.55 | 51.50 | 48.85 | 51.50 | 51.50 | 1,236 |
27 Mar 2024 | 48.70 | 49.70 | 48.70 | 49.60 | 49.60 | 1,443 |
26 Mar 2024 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | 205 |
25 Mar 2024 | 47.95 | 48.65 | 47.95 | 48.00 | 48.00 | 523 |
22 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 308 |
21 Mar 2024 | 48.35 | 50.10 | 48.35 | 50.10 | 50.10 | 278 |
20 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 7 |
19 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 355 |
18 Mar 2024 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 763 |
15 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 792 |
14 Mar 2024 | 51.60 | 51.60 | 51.10 | 51.10 | 51.10 | 273 |
13 Mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 43 |
12 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 223 |
11 Mar 2024 | 52.60 | 52.60 | 52.30 | 52.40 | 52.40 | 593 |
08 Mar 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 329 |
07 Mar 2024 | 53.00 | 53.30 | 52.80 | 52.80 | 52.80 | 297 |
06 Mar 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 611 |
05 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 289 |
04 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 459 |
01 Mar 2024 | 53.20 | 53.90 | 53.20 | 53.90 | 53.90 | 296 |
29 Feb 2024 | 53.30 | 53.70 | 53.30 | 53.70 | 53.70 | 793 |
28 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 22 |
27 Feb 2024 | 52.80 | 52.80 | 52.70 | 52.70 | 52.70 | 132 |
26 Feb 2024 | 52.90 | 53.00 | 52.70 | 52.70 | 52.70 | 1,008 |
23 Feb 2024 | 52.70 | 53.10 | 52.70 | 53.10 | 53.10 | 27 |
22 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 375 |
21 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 39 |
20 Feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 803 |
19 Feb 2024 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 481 |
16 Feb 2024 | 54.80 | 55.00 | 54.80 | 54.80 | 54.80 | 135 |
15 Feb 2024 | 55.50 | 55.90 | 55.00 | 55.00 | 55.00 | 836 |
14 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 256 |
13 Feb 2024 | 55.00 | 55.00 | 54.60 | 54.60 | 54.60 | 91 |
12 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 509 |
09 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 31 |
08 Feb 2024 | 57.50 | 57.50 | 57.10 | 57.10 | 57.10 | 516 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 2,136 |
05 Feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 29 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 300 |
31 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 12 |
30 Jan 2024 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | 550 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 514 |
25 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 241 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 54.10 | 54.50 | 52.50 | 52.70 | 52.70 | 5,088 |
18 Jan 2024 | 53.30 | 53.90 | 52.90 | 52.90 | 52.90 | 3,737 |
17 Jan 2024 | 52.60 | 53.80 | 52.60 | 52.60 | 52.60 | 1,433 |
16 Jan 2024 | 57.20 | 57.20 | 56.10 | 56.10 | 56.10 | 1,026 |
15 Jan 2024 | 56.70 | 56.80 | 56.70 | 56.80 | 56.80 | 402 |
12 Jan 2024 | 57.20 | 57.20 | 56.60 | 56.90 | 56.90 | 1,535 |
11 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 689 |
10 Jan 2024 | 58.60 | 59.00 | 58.60 | 58.70 | 58.70 | 635 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 57.70 | 59.20 | 57.70 | 58.50 | 58.50 | 1,294 |
05 Jan 2024 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 600 |
04 Jan 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | 223 |
03 Jan 2024 | 57.70 | 57.70 | 57.30 | 57.50 | 57.50 | 956 |
02 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 9 |
29 Dec 2023 | 56.60 | 57.00 | 56.60 | 56.60 | 56.60 | 270 |
28 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 80 |
27 Dec 2023 | 57.40 | 57.40 | 57.10 | 57.30 | 57.30 | 26,364 |
22 Dec 2023 | 57.50 | 57.70 | 56.90 | 57.70 | 57.70 | 125 |
21 Dec 2023 | 56.60 | 57.60 | 56.60 | 57.40 | 57.40 | 248 |
20 Dec 2023 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 93 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 183 |
15 Dec 2023 | 56.30 | 56.50 | 56.30 | 56.50 | 56.50 | 596 |
14 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 299 |
13 Dec 2023 | 55.30 | 56.10 | 55.30 | 55.80 | 55.80 | 1,463 |
12 Dec 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 376 |
11 Dec 2023 | 55.10 | 56.50 | 55.10 | 55.50 | 55.50 | 357 |
08 Dec 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 110 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 55.30 | 55.30 | 55.10 | 55.30 | 55.30 | 4,060 |
05 Dec 2023 | 55.20 | 55.50 | 55.20 | 55.30 | 55.30 | 133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |