Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 47.12 | 47.12 | 45.50 | 45.50 | 45.50 | 13,223 |
24 Apr 2024 | 46.20 | 46.20 | 46.00 | 46.20 | 46.20 | 36,164 |
23 Apr 2024 | 45.30 | 45.30 | 44.90 | 45.30 | 45.30 | 37,466 |
22 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 1,956 |
19 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 2,996 |
18 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 2,622 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 12,019 |
15 Apr 2024 | 40.20 | 41.05 | 40.20 | 41.05 | 41.05 | 1,631 |
12 Apr 2024 | 38.71 | 40.25 | 38.71 | 40.25 | 40.25 | 3,886 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 40.97 | 40.97 | 39.38 | 39.50 | 39.50 | 42,553 |
09 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 27,662 |
08 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 4,288 |
05 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 17,954 |
04 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 8,268 |
03 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 8,216 |
02 Apr 2024 | 36.40 | 36.41 | 36.40 | 36.41 | 36.41 | 2,882 |
01 Apr 2024 | 35.70 | 35.70 | 35.05 | 35.70 | 35.70 | 11,631 |
28 Mar 2024 | 35.65 | 35.65 | 34.97 | 35.00 | 35.00 | 12,683 |
27 Mar 2024 | 36.40 | 36.40 | 35.68 | 35.68 | 35.68 | 6,386 |
26 Mar 2024 | 36.31 | 36.50 | 36.31 | 36.40 | 36.40 | 27,553 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 37.05 | 37.05 | 36.60 | 37.05 | 37.05 | 6,795 |
21 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 16,316 |
20 Mar 2024 | 35.62 | 35.62 | 33.93 | 35.62 | 35.62 | 56,420 |
19 Mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 10,283 |
18 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 2,874 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 27.99 | 29.33 | 26.70 | 29.33 | 29.33 | 8,592 |
13 Mar 2024 | 29.48 | 29.50 | 27.94 | 27.94 | 27.94 | 18,690 |
12 Mar 2024 | 30.33 | 30.33 | 29.41 | 29.41 | 29.41 | 11,602 |
11 Mar 2024 | 31.72 | 32.50 | 30.76 | 30.95 | 30.95 | 69,330 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 32.37 | 34.40 | 32.37 | 32.37 | 32.37 | 11,300 |
06 Mar 2024 | 36.00 | 36.00 | 34.07 | 34.07 | 34.07 | 38,426 |
05 Mar 2024 | 32.46 | 35.86 | 32.46 | 35.86 | 35.86 | 110,462 |
04 Mar 2024 | 34.18 | 35.01 | 34.16 | 34.16 | 34.16 | 4,207 |
01 Mar 2024 | 37.60 | 40.65 | 37.60 | 37.60 | 37.60 | 16,232 |
29 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 2,989 |
28 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 8,511 |
27 Feb 2024 | 44.25 | 44.25 | 43.84 | 43.84 | 43.84 | 7,299 |
26 Feb 2024 | 46.26 | 46.26 | 45.00 | 46.14 | 46.14 | 197,875 |
23 Feb 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 65,536 |
22 Feb 2024 | 41.70 | 43.20 | 41.70 | 43.20 | 43.20 | 37,325 |
21 Feb 2024 | 42.55 | 42.55 | 41.20 | 42.55 | 42.55 | 164,483 |
20 Feb 2024 | 40.60 | 41.72 | 40.60 | 41.72 | 41.72 | 72,459 |
16 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 4,350 |
15 Feb 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 2,770 |
14 Feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 2,540 |
13 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 12,587 |
12 Feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 61,311 |
09 Feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 10,704 |
08 Feb 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 6,457 |
07 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 54,170 |
06 Feb 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 2,248 |
05 Feb 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1,115 |
02 Feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 6,936 |
01 Feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 15,498 |
31 Jan 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 2,679 |
30 Jan 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 14,605 |
29 Jan 2024 | 55.15 | 55.21 | 54.00 | 55.21 | 55.21 | 64,958 |
26 Jan 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
25 Jan 2024 | 56.33 | 56.33 | 54.13 | 54.13 | 54.13 | 21,782 |
24 Jan 2024 | 56.00 | 56.00 | 55.23 | 55.23 | 55.23 | 2,268 |
23 Jan 2024 | 57.50 | 57.50 | 56.35 | 56.35 | 56.35 | 5,334 |
22 Jan 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
19 Jan 2024 | 59.16 | 59.16 | 57.98 | 57.98 | 57.98 | 16,527 |
18 Jan 2024 | 58.40 | 59.16 | 57.48 | 59.16 | 59.16 | 76,316 |
17 Jan 2024 | 56.00 | 56.43 | 51.11 | 56.35 | 56.35 | 92,844 |
16 Jan 2024 | 53.80 | 54.06 | 51.49 | 53.75 | 53.75 | 159,958 |
12 Jan 2024 | 48.00 | 49.04 | 47.15 | 49.04 | 49.04 | 127,974 |
11 Jan 2024 | 46.71 | 46.71 | 42.27 | 46.71 | 46.71 | 280,274 |
10 Jan 2024 | 44.49 | 44.49 | 41.95 | 44.49 | 44.49 | 702,756 |
09 Jan 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 24,467 |
08 Jan 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 66,244 |
05 Jan 2024 | 38.45 | 38.45 | 36.80 | 38.45 | 38.45 | 378,351 |
04 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 29,301 |
03 Jan 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 19,163 |
02 Jan 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 42,409 |
29 Dec 2023 | 29.28 | 30.14 | 29.28 | 30.14 | 30.14 | 32,632 |
28 Dec 2023 | 28.18 | 29.16 | 27.80 | 28.71 | 28.71 | 67,601 |
27 Dec 2023 | 29.66 | 29.66 | 27.65 | 28.19 | 28.19 | 241,816 |
26 Dec 2023 | 28.00 | 28.25 | 27.45 | 28.25 | 28.25 | 24,568 |
22 Dec 2023 | 25.37 | 26.91 | 25.25 | 26.91 | 26.91 | 26,260 |
21 Dec 2023 | 27.24 | 27.24 | 25.31 | 25.63 | 25.63 | 8,876 |
20 Dec 2023 | 27.01 | 27.80 | 25.30 | 26.06 | 26.06 | 139,556 |
19 Dec 2023 | 25.02 | 26.79 | 25.02 | 26.48 | 26.48 | 14,218 |
18 Dec 2023 | 25.51 | 26.94 | 25.51 | 26.06 | 26.06 | 8,446 |
15 Dec 2023 | 25.55 | 26.34 | 25.25 | 25.66 | 25.66 | 6,701 |
14 Dec 2023 | 26.27 | 26.40 | 25.25 | 26.07 | 26.07 | 21,732 |
13 Dec 2023 | 25.60 | 26.35 | 25.40 | 25.75 | 25.75 | 6,195 |
12 Dec 2023 | 27.00 | 27.80 | 25.80 | 26.06 | 26.06 | 37,824 |
11 Dec 2023 | 29.65 | 29.72 | 26.90 | 26.90 | 26.90 | 199,379 |
08 Dec 2023 | 28.24 | 28.31 | 26.51 | 28.31 | 28.31 | 153,381 |
07 Dec 2023 | 23.87 | 25.74 | 22.81 | 25.74 | 25.74 | 56,330 |
06 Dec 2023 | 24.74 | 24.74 | 23.27 | 23.40 | 23.40 | 28,688 |
05 Dec 2023 | 22.99 | 24.33 | 22.99 | 23.80 | 23.80 | 37,975 |
04 Dec 2023 | 23.46 | 23.46 | 22.40 | 22.69 | 22.69 | 81,291 |
01 Dec 2023 | 20.66 | 22.39 | 20.66 | 22.00 | 22.00 | 14,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |