Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 49.00 | 50.50 | 48.30 | 49.97 | 49.97 | 6,800 |
25 Apr 2024 | 48.70 | 49.75 | 48.20 | 49.40 | 49.40 | 6,368 |
24 Apr 2024 | 52.50 | 52.40 | 48.05 | 48.30 | 48.30 | 11,548 |
23 Apr 2024 | 51.85 | 52.40 | 51.60 | 51.75 | 51.75 | 775,299 |
22 Apr 2024 | 50.65 | 51.80 | 51.00 | 51.85 | 51.85 | 2,183,355 |
19 Apr 2024 | 49.90 | 50.80 | 49.40 | 50.38 | 50.38 | 3,487 |
18 Apr 2024 | 50.75 | 50.50 | 49.80 | 50.05 | 50.05 | 8,113 |
17 Apr 2024 | 50.28 | 50.90 | 49.90 | 50.58 | 50.58 | 1,925 |
16 Apr 2024 | 48.25 | 49.65 | 48.50 | 49.30 | 49.30 | 459 |
15 Apr 2024 | 48.80 | 49.75 | 49.10 | 49.08 | 49.08 | 4,033 |
12 Apr 2024 | 52.20 | 52.80 | 49.75 | 50.05 | 50.05 | 3,780 |
11 Apr 2024 | 52.10 | 52.10 | 51.90 | 52.10 | 52.10 | 1,557 |
10 Apr 2024 | 51.25 | 52.80 | 52.00 | 52.80 | 52.80 | 4,334 |
09 Apr 2024 | 51.22 | 51.80 | 51.20 | 51.85 | 51.85 | 2,838 |
08 Apr 2024 | 51.65 | 51.50 | 51.10 | 51.05 | 51.05 | 1,402 |
05 Apr 2024 | 51.55 | 51.60 | 51.20 | 51.45 | 51.45 | 3,025 |
04 Apr 2024 | 51.55 | 52.34 | 51.90 | 52.20 | 52.20 | 800,899 |
03 Apr 2024 | 52.00 | 51.90 | 51.50 | 51.85 | 51.85 | 4,923 |
02 Apr 2024 | 52.90 | 53.60 | 51.50 | 51.45 | 51.45 | 2,101 |
28 Mar 2024 | 53.30 | 53.60 | 52.70 | 53.80 | 53.80 | 1,317 |
27 Mar 2024 | 52.50 | 53.90 | 52.70 | 53.80 | 53.80 | 9,062 |
26 Mar 2024 | 51.15 | 52.60 | 51.40 | 52.30 | 52.30 | 4,174 |
25 Mar 2024 | 52.20 | 52.30 | 51.80 | 52.20 | 52.20 | 1,383 |
22 Mar 2024 | 49.90 | 52.10 | 51.30 | 51.65 | 51.65 | 4,794 |
21 Mar 2024 | 51.15 | 51.00 | 51.00 | 51.15 | 51.15 | 218 |
20 Mar 2024 | 48.83 | 50.90 | 49.30 | 50.85 | 50.85 | 2,125 |
19 Mar 2024 | 47.67 | 49.15 | 47.78 | 48.92 | 48.92 | 3,849 |
18 Mar 2024 | 47.53 | 48.00 | 47.40 | 47.38 | 47.38 | 641 |
15 Mar 2024 | 47.58 | 48.20 | 48.00 | 48.20 | 48.20 | 4,538 |
14 Mar 2024 | 48.35 | 48.30 | 46.85 | 47.03 | 47.03 | 800,475 |
13 Mar 2024 | 48.30 | 48.02 | 48.00 | 48.30 | 48.30 | 1,163 |
12 Mar 2024 | 46.80 | 48.40 | 46.35 | 48.05 | 48.05 | 3,133 |
11 Mar 2024 | 46.10 | 47.15 | 46.32 | 46.95 | 46.95 | 5,389 |
08 Mar 2024 | 46.30 | 47.00 | 45.76 | 45.78 | 45.78 | 2,463 |
07 Mar 2024 | 41.47 | 47.10 | 43.20 | 46.25 | 46.25 | 13,629 |
06 Mar 2024 | 41.58 | 41.60 | 41.60 | 41.58 | 41.58 | 338 |
05 Mar 2024 | 41.67 | 41.90 | 41.45 | 41.67 | 41.67 | 1,748 |
04 Mar 2024 | 43.38 | 42.15 | 42.10 | 42.40 | 42.40 | 385 |
01 Mar 2024 | 42.90 | 43.35 | 43.35 | 43.42 | 43.42 | 18 |
29 Feb 2024 | 43.13 | 43.80 | 43.00 | 43.13 | 43.13 | 1,869 |
28 Feb 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
27 Feb 2024 | 43.13 | 43.70 | 43.00 | 43.13 | 43.13 | 661 |
26 Feb 2024 | 43.08 | 43.10 | 43.10 | 43.08 | 43.08 | 249 |
23 Feb 2024 | 42.70 | 43.20 | 43.20 | 43.33 | 43.33 | 571 |
22 Feb 2024 | 41.63 | 42.80 | 41.95 | 42.35 | 42.35 | 3,492 |
21 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
20 Feb 2024 | 42.95 | 42.64 | 42.30 | 42.70 | 42.70 | 6,453 |
19 Feb 2024 | 42.35 | 43.60 | 43.45 | 43.53 | 43.53 | 1,221 |
16 Feb 2024 | 40.80 | 42.75 | 41.09 | 42.50 | 42.50 | 2,401 |
15 Feb 2024 | 41.22 | 41.10 | 41.10 | 41.13 | 41.13 | 1,928 |
14 Feb 2024 | 41.92 | 41.35 | 40.90 | 41.38 | 41.38 | 2,942 |
13 Feb 2024 | 41.47 | 41.85 | 41.20 | 41.58 | 41.58 | 3,381 |
12 Feb 2024 | 41.33 | 41.45 | 41.45 | 41.72 | 41.72 | 199 |
09 Feb 2024 | 41.42 | 41.50 | 41.24 | 41.38 | 41.38 | 5,336 |
08 Feb 2024 | 40.75 | 41.56 | 41.56 | 41.47 | 41.47 | 1,474 |
07 Feb 2024 | 37.83 | 40.20 | 39.80 | 40.65 | 40.65 | 9,318 |
06 Feb 2024 | 37.47 | 36.30 | 35.60 | 36.25 | 36.25 | 8,412 |
05 Feb 2024 | 35.88 | 38.00 | 36.95 | 37.33 | 37.33 | 3,381 |
02 Feb 2024 | 35.42 | 35.45 | 35.45 | 35.53 | 35.53 | 2 |
01 Feb 2024 | 34.75 | 35.25 | 34.40 | 35.22 | 35.22 | 4,359 |
31 Jan 2024 | 34.80 | 34.75 | 34.75 | 34.85 | 34.85 | 41 |
30 Jan 2024 | 35.67 | 35.08 | 34.90 | 35.22 | 35.22 | 2,682 |
29 Jan 2024 | 35.33 | 35.20 | 35.10 | 35.42 | 35.42 | 1,283 |
26 Jan 2024 | 34.45 | 35.00 | 34.50 | 34.95 | 34.95 | 2,164 |
25 Jan 2024 | 34.40 | 35.30 | 34.80 | 35.08 | 35.08 | 2,930 |
24 Jan 2024 | 34.50 | 34.50 | 34.45 | 34.65 | 34.65 | 2,150 |
23 Jan 2024 | 34.35 | 34.30 | 34.14 | 34.25 | 34.25 | 2,662 |
22 Jan 2024 | 35.08 | 33.70 | 33.70 | 34.10 | 34.10 | 270 |
19 Jan 2024 | 34.85 | 34.35 | 33.80 | 34.05 | 34.05 | 3,777 |
18 Jan 2024 | 34.95 | 35.10 | 34.90 | 35.22 | 35.22 | 1,220 |
17 Jan 2024 | 35.22 | 35.10 | 34.75 | 35.03 | 35.03 | 1,854 |
16 Jan 2024 | 37.13 | 35.36 | 35.36 | 35.53 | 35.53 | 290 |
15 Jan 2024 | 36.75 | 37.25 | 36.75 | 37.03 | 37.03 | 4,801 |
12 Jan 2024 | 36.75 | 36.80 | 36.40 | 36.35 | 36.35 | 1,622 |
11 Jan 2024 | 37.42 | 37.00 | 36.45 | 36.60 | 36.60 | 2,814 |
10 Jan 2024 | 37.63 | 37.70 | 37.10 | 37.08 | 37.08 | 2,047 |
09 Jan 2024 | 38.20 | 38.30 | 37.20 | 37.42 | 37.42 | 3,215 |
08 Jan 2024 | 37.63 | 38.10 | 37.70 | 38.15 | 38.15 | 2,612 |
05 Jan 2024 | 37.33 | 37.80 | 37.50 | 37.42 | 37.42 | 1,084 |
04 Jan 2024 | 36.65 | 37.85 | 37.19 | 37.42 | 37.42 | 2,560 |
03 Jan 2024 | 37.78 | 36.95 | 36.50 | 36.50 | 36.50 | 3,142 |
02 Jan 2024 | 37.33 | 38.05 | 37.20 | 37.28 | 37.28 | 1,437 |
29 Dec 2023 | 37.13 | 37.40 | 37.10 | 37.13 | 37.13 | 424 |
28 Dec 2023 | 36.70 | 37.10 | 36.95 | 37.17 | 37.17 | 263 |
27 Dec 2023 | 36.10 | 36.55 | 36.00 | 36.60 | 36.60 | 3,217 |
22 Dec 2023 | 36.10 | 36.15 | 35.95 | 36.10 | 36.10 | 1,590 |
21 Dec 2023 | 36.35 | 36.45 | 35.97 | 35.88 | 35.88 | 3,932 |
20 Dec 2023 | 36.65 | 36.75 | 36.50 | 36.25 | 36.25 | 1,781 |
19 Dec 2023 | 35.42 | 36.95 | 35.25 | 36.75 | 36.75 | 4,900 |
18 Dec 2023 | 35.47 | 35.50 | 35.35 | 35.33 | 35.33 | 1,623 |
15 Dec 2023 | 35.72 | 36.20 | 35.55 | 35.67 | 35.67 | 2,164 |
14 Dec 2023 | 35.88 | 36.00 | 35.40 | 35.33 | 35.33 | 3,615 |
13 Dec 2023 | 36.70 | 36.20 | 35.35 | 35.42 | 35.42 | 3,591 |
12 Dec 2023 | 37.47 | 36.25 | 36.10 | 36.30 | 36.30 | 3,789 |
11 Dec 2023 | 37.88 | 38.20 | 37.55 | 37.88 | 37.88 | 4,318 |
08 Dec 2023 | 38.00 | 38.35 | 38.02 | 38.00 | 38.00 | 3,969 |
07 Dec 2023 | 38.15 | 38.25 | 37.65 | 38.10 | 38.10 | 4,446 |
06 Dec 2023 | 38.45 | 38.30 | 38.20 | 38.45 | 38.45 | 1,896 |
05 Dec 2023 | 38.20 | 38.45 | 38.25 | 38.00 | 38.00 | 2,315 |
04 Dec 2023 | 37.78 | 38.45 | 37.65 | 37.63 | 37.63 | 4,863 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |