Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
17 Apr 2024 | 50.03 | 50.03 | 49.92 | 50.21 | 50.21 | 10 |
16 Apr 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
15 Apr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
12 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.65 | 50.65 | 49 |
11 Apr 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
10 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.53 | 50.53 | 6 |
09 Apr 2024 | 50.60 | 50.60 | 50.60 | 50.44 | 50.44 | 6 |
08 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.40 | 50.40 | 6 |
05 Apr 2024 | 50.73 | 50.75 | 50.73 | 50.47 | 50.47 | 39 |
04 Apr 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
03 Apr 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
02 Apr 2024 | 50.69 | 50.70 | 50.69 | 50.42 | 50.42 | 7 |
28 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
27 Mar 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
26 Mar 2024 | 50.46 | 50.56 | 50.46 | 50.34 | 50.34 | 62 |
25 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
22 Mar 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
21 Mar 2024 | 49.74 | 49.74 | 49.74 | 50.24 | 50.24 | 2 |
20 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
19 Mar 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
18 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
15 Mar 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
14 Mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
13 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
12 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
11 Mar 2024 | 49.41 | 49.41 | 49.41 | 49.53 | 49.53 | 3 |
08 Mar 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
07 Mar 2024 | 49.92 | 49.92 | 49.92 | 49.63 | 49.63 | 4 |
06 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
05 Mar 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
04 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
01 Mar 2024 | 50.05 | 50.05 | 50.05 | 49.89 | 49.89 | 4 |
29 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
28 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
27 Feb 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
26 Feb 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
23 Feb 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
22 Feb 2024 | 49.67 | 49.67 | 49.67 | 49.82 | 49.82 | 1 |
21 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
20 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.73 | 49.73 | 10 |
19 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.74 | 49.74 | 1 |
16 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.63 | 49.63 | 4 |
15 Feb 2024 | 50.04 | 50.04 | 50.04 | 49.72 | 49.72 | 83 |
14 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
13 Feb 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
12 Feb 2024 | 49.53 | 49.90 | 49.53 | 49.65 | 49.65 | 5 |
09 Feb 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
08 Feb 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
07 Feb 2024 | 49.84 | 49.84 | 49.84 | 49.61 | 49.61 | 4 |
06 Feb 2024 | 49.99 | 49.99 | 49.99 | 49.79 | 49.79 | 37 |
05 Feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
02 Feb 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
01 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
31 Jan 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
30 Jan 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
29 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.47 | 49.47 | 1 |
26 Jan 2024 | 49.44 | 49.44 | 49.44 | 48.36 | 48.36 | 1 |
25 Jan 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
24 Jan 2024 | 48.98 | 48.98 | 48.98 | 49.04 | 49.04 | 42 |
23 Jan 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
22 Jan 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
19 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
18 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
17 Jan 2024 | 49.37 | 49.37 | 49.37 | 49.01 | 49.01 | 708 |
16 Jan 2024 | 49.75 | 49.75 | 49.75 | 49.40 | 49.40 | 1 |
15 Jan 2024 | 49.56 | 49.56 | 49.56 | 49.27 | 49.27 | 1 |
12 Jan 2024 | 49.50 | 49.54 | 49.50 | 49.35 | 49.35 | 11 |
11 Jan 2024 | 49.40 | 49.42 | 49.40 | 49.14 | 49.14 | 42 |
10 Jan 2024 | 49.32 | 49.32 | 49.32 | 49.05 | 49.05 | 1 |
09 Jan 2024 | 48.92 | 49.00 | 48.92 | 48.82 | 48.82 | 106 |
08 Jan 2024 | 48.79 | 48.79 | 48.79 | 48.74 | 48.74 | 1 |
05 Jan 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
04 Jan 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
03 Jan 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
02 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.27 | 49.27 | 3 |
29 Dec 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
28 Dec 2023 | 49.46 | 49.46 | 48.97 | 49.24 | 49.24 | 106 |
27 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.15 | 49.15 | 101 |
22 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.28 | 49.28 | 1 |
21 Dec 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
20 Dec 2023 | 49.46 | 49.46 | 49.46 | 49.33 | 49.33 | 1 |
19 Dec 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
18 Dec 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
15 Dec 2023 | 48.76 | 48.76 | 48.76 | 48.91 | 48.91 | 105 |
14 Dec 2023 | 48.63 | 48.63 | 48.63 | 48.65 | 48.65 | 1 |
13 Dec 2023 | 48.83 | 48.83 | 48.83 | 48.67 | 48.67 | 10 |
12 Dec 2023 | 48.48 | 48.54 | 48.48 | 48.25 | 48.25 | 341 |
11 Dec 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
08 Dec 2023 | 48.15 | 48.15 | 48.15 | 48.30 | 48.30 | 33 |
07 Dec 2023 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
06 Dec 2023 | 48.04 | 48.52 | 47.99 | 48.26 | 48.26 | 178 |
05 Dec 2023 | 48.32 | 48.32 | 48.32 | 48.15 | 48.15 | 1 |
04 Dec 2023 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
01 Dec 2023 | 48.04 | 48.04 | 48.04 | 47.94 | 47.94 | 4 |
30 Nov 2023 | 47.67 | 47.67 | 47.67 | 47.59 | 47.59 | 1 |
29 Nov 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
28 Nov 2023 | 47.68 | 47.68 | 47.64 | 47.64 | 47.64 | 42 |
27 Nov 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
24 Nov 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |