Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 51.44 | 52.88 | 51.44 | 52.16 | 52.16 | 105 |
25 Apr 2024 | 51.02 | 52.20 | 50.38 | 51.48 | 51.48 | 42 |
24 Apr 2024 | 52.40 | 52.40 | 51.00 | 51.02 | 51.02 | 43 |
23 Apr 2024 | 50.76 | 52.36 | 50.76 | 52.02 | 52.02 | 43 |
22 Apr 2024 | 51.84 | 51.84 | 50.48 | 51.46 | 51.46 | 900 |
19 Apr 2024 | 51.52 | 51.84 | 51.18 | 51.34 | 51.34 | - |
18 Apr 2024 | 50.68 | 52.54 | 50.68 | 51.60 | 51.60 | 23 |
17 Apr 2024 | 51.18 | 51.18 | 50.20 | 50.20 | 50.20 | 247 |
16 Apr 2024 | 52.50 | 52.50 | 50.90 | 51.20 | 51.20 | 1,569 |
15 Apr 2024 | 53.66 | 54.20 | 52.68 | 52.68 | 52.68 | 228 |
12 Apr 2024 | 52.52 | 54.48 | 52.52 | 53.64 | 53.64 | 457 |
11 Apr 2024 | 51.32 | 52.62 | 50.96 | 51.72 | 51.72 | 168 |
10 Apr 2024 | 53.40 | 54.38 | 50.86 | 50.86 | 50.86 | 52 |
09 Apr 2024 | 51.70 | 53.30 | 51.70 | 53.30 | 53.30 | 154 |
08 Apr 2024 | 52.18 | 52.32 | 51.34 | 51.58 | 51.58 | 178 |
05 Apr 2024 | 51.86 | 52.18 | 51.18 | 51.18 | 51.18 | 200 |
04 Apr 2024 | 50.62 | 52.72 | 50.62 | 52.38 | 52.38 | 170 |
03 Apr 2024 | 50.34 | 50.56 | 49.43 | 50.56 | 50.56 | 10 |
02 Apr 2024 | 51.86 | 51.86 | 50.40 | 50.40 | 50.40 | 397 |
28 Mar 2024 | 51.56 | 52.00 | 51.00 | 52.00 | 52.00 | 1,296 |
27 Mar 2024 | 50.00 | 51.80 | 50.00 | 51.44 | 51.44 | 50 |
26 Mar 2024 | 50.24 | 50.48 | 50.02 | 50.02 | 50.02 | 910 |
25 Mar 2024 | 50.50 | 50.70 | 50.26 | 50.26 | 50.26 | 970 |
22 Mar 2024 | 49.08 | 51.10 | 49.08 | 50.72 | 50.72 | 240 |
21 Mar 2024 | 49.57 | 49.61 | 49.16 | 49.18 | 49.18 | 132 |
20 Mar 2024 | 47.50 | 49.62 | 47.50 | 49.62 | 49.62 | 255 |
19 Mar 2024 | 47.46 | 47.86 | 47.39 | 47.84 | 47.84 | 297 |
18 Mar 2024 | 46.70 | 47.96 | 46.48 | 47.96 | 47.96 | 210 |
15 Mar 2024 | 47.13 | 47.14 | 46.37 | 46.37 | 46.37 | 50 |
14 Mar 2024 | 46.64 | 48.30 | 46.28 | 47.60 | 47.60 | 475 |
13 Mar 2024 | 47.95 | 48.27 | 45.88 | 45.88 | 45.88 | 3,586 |
12 Mar 2024 | 48.65 | 48.76 | 47.57 | 47.57 | 47.57 | 302 |
11 Mar 2024 | 49.59 | 50.52 | 48.40 | 48.40 | 48.40 | 134 |
08 Mar 2024 | 49.58 | 50.14 | 49.24 | 49.80 | 49.80 | 257 |
07 Mar 2024 | 49.82 | 50.18 | 49.54 | 49.68 | 49.68 | 260 |
06 Mar 2024 | 48.86 | 51.08 | 48.86 | 50.88 | 50.88 | 222 |
05 Mar 2024 | 49.57 | 49.57 | 48.00 | 48.94 | 48.94 | 899 |
04 Mar 2024 | 51.90 | 51.90 | 48.88 | 48.88 | 48.88 | 341 |
01 Mar 2024 | 52.26 | 53.24 | 51.62 | 51.72 | 51.72 | 20 |
29 Feb 2024 | 49.64 | 52.36 | 49.64 | 52.00 | 52.00 | 1,512 |
28 Feb 2024 | 50.82 | 51.24 | 49.56 | 49.93 | 49.93 | 44 |
27 Feb 2024 | 50.16 | 50.80 | 49.94 | 50.46 | 50.46 | 75 |
26 Feb 2024 | 50.18 | 50.88 | 50.00 | 50.26 | 50.26 | 1,004 |
23 Feb 2024 | 51.48 | 51.62 | 50.02 | 50.02 | 50.02 | 348 |
22 Feb 2024 | 52.82 | 52.82 | 50.92 | 51.28 | 51.28 | 612 |
21 Feb 2024 | 52.06 | 52.40 | 51.64 | 52.24 | 52.24 | 560 |
20 Feb 2024 | 52.74 | 53.26 | 51.90 | 51.90 | 51.90 | 538 |
19 Feb 2024 | 53.00 | 53.64 | 52.74 | 52.74 | 52.74 | 160 |
16 Feb 2024 | 54.36 | 54.38 | 52.02 | 52.76 | 52.76 | 417 |
15 Feb 2024 | 54.52 | 54.64 | 53.56 | 54.00 | 54.00 | 794 |
14 Feb 2024 | 53.74 | 55.14 | 53.68 | 53.78 | 53.78 | 165 |
13 Feb 2024 | 52.98 | 55.96 | 52.98 | 53.92 | 53.92 | 340 |
12 Feb 2024 | 51.80 | 53.88 | 51.80 | 53.88 | 53.88 | 322 |
09 Feb 2024 | 51.08 | 52.50 | 51.08 | 51.82 | 51.82 | 326 |
08 Feb 2024 | 50.64 | 51.44 | 50.12 | 51.10 | 51.10 | 388 |
07 Feb 2024 | 48.35 | 52.52 | 48.35 | 50.62 | 50.62 | 3,505 |
06 Feb 2024 | 50.86 | 51.64 | 50.68 | 51.12 | 51.12 | 321 |
05 Feb 2024 | 52.08 | 52.08 | 50.60 | 50.60 | 50.60 | 422 |
02 Feb 2024 | 53.16 | 54.00 | 51.00 | 51.00 | 51.00 | 1,861 |
01 Feb 2024 | 51.46 | 53.10 | 51.24 | 53.10 | 53.10 | 381 |
31 Jan 2024 | 50.06 | 52.34 | 50.06 | 51.94 | 51.94 | 637 |
30 Jan 2024 | 52.96 | 52.96 | 49.21 | 50.40 | 50.40 | 3,751 |
29 Jan 2024 | 51.18 | 52.92 | 50.98 | 52.52 | 52.52 | 638 |
26 Jan 2024 | 50.90 | 52.02 | 50.90 | 51.12 | 51.12 | 61 |
25 Jan 2024 | 50.96 | 51.38 | 50.60 | 51.38 | 51.38 | 64 |
24 Jan 2024 | 52.32 | 52.66 | 51.52 | 51.52 | 51.52 | 310 |
23 Jan 2024 | 49.88 | 52.20 | 49.88 | 51.32 | 51.32 | 353 |
22 Jan 2024 | 51.68 | 51.84 | 50.26 | 51.16 | 51.16 | 202 |
19 Jan 2024 | 51.64 | 52.36 | 51.64 | 51.84 | 51.84 | 148 |
18 Jan 2024 | 50.48 | 52.12 | 50.48 | 52.12 | 52.12 | 1,035 |
17 Jan 2024 | 50.70 | 51.18 | 49.75 | 50.06 | 50.06 | 615 |
16 Jan 2024 | 53.34 | 53.34 | 51.40 | 51.80 | 51.80 | 1,734 |
15 Jan 2024 | 53.36 | 53.66 | 52.80 | 52.80 | 52.80 | 147 |
12 Jan 2024 | 51.98 | 53.08 | 51.98 | 52.64 | 52.64 | 866 |
11 Jan 2024 | 51.16 | 52.00 | 51.04 | 51.04 | 51.04 | 355 |
10 Jan 2024 | 50.74 | 51.00 | 50.34 | 50.68 | 50.68 | 1,798 |
09 Jan 2024 | 51.90 | 52.56 | 50.80 | 50.80 | 50.80 | 373 |
08 Jan 2024 | 50.10 | 52.08 | 49.75 | 52.00 | 52.00 | 1,021 |
05 Jan 2024 | 48.71 | 50.42 | 48.58 | 50.42 | 50.42 | 1,721 |
04 Jan 2024 | 47.43 | 48.83 | 47.14 | 48.83 | 48.83 | 347 |
03 Jan 2024 | 48.85 | 48.85 | 47.29 | 47.46 | 47.46 | 677 |
02 Jan 2024 | 50.32 | 50.36 | 48.56 | 49.63 | 49.63 | 1,021 |
29 Dec 2023 | 50.40 | 50.70 | 50.00 | 50.20 | 50.20 | 207 |
28 Dec 2023 | 50.68 | 51.04 | 50.14 | 50.18 | 50.18 | 280 |
27 Dec 2023 | 48.55 | 50.84 | 48.55 | 49.86 | 49.86 | 1,085 |
22 Dec 2023 | 49.00 | 49.17 | 48.62 | 48.62 | 48.62 | 987 |
21 Dec 2023 | 49.47 | 49.72 | 48.66 | 48.66 | 48.66 | 409 |
20 Dec 2023 | 48.17 | 50.26 | 48.16 | 50.26 | 50.26 | 2,438 |
19 Dec 2023 | 48.59 | 49.24 | 48.58 | 48.75 | 48.75 | 380 |
18 Dec 2023 | 50.56 | 50.68 | 48.26 | 48.56 | 48.56 | 959 |
15 Dec 2023 | 48.05 | 50.62 | 48.05 | 49.70 | 49.70 | 1,267 |
14 Dec 2023 | 46.70 | 49.68 | 46.70 | 48.11 | 48.11 | 440 |
13 Dec 2023 | 44.75 | 45.85 | 44.75 | 45.85 | 45.85 | 494 |
12 Dec 2023 | 45.40 | 46.00 | 44.00 | 45.38 | 45.38 | 3,568 |
11 Dec 2023 | 46.03 | 47.06 | 44.93 | 44.96 | 44.96 | 900 |
08 Dec 2023 | 47.36 | 47.73 | 45.51 | 45.51 | 45.51 | 500 |
07 Dec 2023 | 47.13 | 47.55 | 46.76 | 47.16 | 47.16 | 2,160 |
06 Dec 2023 | 46.24 | 47.30 | 45.30 | 47.30 | 47.30 | 1,322 |
05 Dec 2023 | 44.51 | 46.49 | 44.29 | 46.44 | 46.44 | 890 |
04 Dec 2023 | 44.94 | 44.98 | 44.16 | 44.65 | 44.65 | 1,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |