Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
25 Apr 2024 | 31.65 | 31.65 | 31.65 | 29.84 | 29.84 | 14 |
24 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
23 Apr 2024 | 30.09 | 33.59 | 30.09 | 32.17 | 32.17 | 2 |
22 Apr 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
19 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
18 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
17 Apr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
16 Apr 2024 | 38.91 | 38.91 | 38.91 | 32.52 | 32.52 | 1 |
15 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
12 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
11 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
10 Apr 2024 | 41.29 | 41.29 | 40.84 | 39.53 | 39.53 | 65 |
09 Apr 2024 | 40.02 | 40.93 | 40.02 | 39.61 | 39.61 | 28 |
08 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
05 Apr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
04 Apr 2024 | 38.74 | 38.74 | 38.74 | 38.46 | 38.46 | 23 |
03 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
02 Apr 2024 | 43.61 | 50.30 | 43.61 | 41.45 | 41.45 | 5 |
28 Mar 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
27 Mar 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
26 Mar 2024 | 49.95 | 50.13 | 49.95 | 51.24 | 51.24 | 56 |
25 Mar 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
22 Mar 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
21 Mar 2024 | 47.92 | 49.96 | 47.21 | 50.51 | 50.51 | 18 |
20 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
19 Mar 2024 | 41.30 | 51.16 | 41.30 | 42.55 | 42.55 | 9 |
18 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
15 Mar 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
14 Mar 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
13 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
12 Mar 2024 | 48.07 | 48.07 | 40.10 | 46.14 | 46.14 | 153 |
11 Mar 2024 | 45.60 | 50.56 | 45.60 | 47.87 | 47.87 | 22 |
08 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
07 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
06 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
05 Mar 2024 | 45.05 | 45.05 | 38.44 | 36.05 | 36.05 | 82 |
04 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
01 Mar 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
29 Feb 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
28 Feb 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
27 Feb 2024 | 41.19 | 41.74 | 41.19 | 40.48 | 40.48 | 382 |
26 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
23 Feb 2024 | 41.38 | 46.77 | 41.38 | 46.10 | 46.10 | 514 |
22 Feb 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
21 Feb 2024 | 26.85 | 26.85 | 26.85 | 25.99 | 25.99 | 13 |
20 Feb 2024 | 27.65 | 31.90 | 27.65 | 27.50 | 27.50 | 38 |
19 Feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
16 Feb 2024 | 33.72 | 33.72 | 33.72 | 29.52 | 29.52 | 94 |
15 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
14 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
13 Feb 2024 | 32.45 | 32.45 | 30.48 | 29.23 | 29.23 | 16 |
12 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
09 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
08 Feb 2024 | 31.08 | 31.08 | 31.08 | 32.99 | 32.99 | 59 |
07 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
06 Feb 2024 | 33.67 | 35.67 | 33.67 | 31.44 | 31.44 | 15 |
05 Feb 2024 | 31.52 | 31.52 | 31.52 | 29.05 | 29.05 | 95 |
02 Feb 2024 | 30.58 | 30.58 | 30.58 | 31.35 | 31.35 | 51 |
01 Feb 2024 | 29.00 | 29.00 | 29.00 | 27.92 | 27.92 | 21 |
31 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
30 Jan 2024 | 30.93 | 30.93 | 30.27 | 34.06 | 34.06 | 106 |
29 Jan 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
26 Jan 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
25 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.65 | 25.65 | 102 |
24 Jan 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
23 Jan 2024 | 31.08 | 31.08 | 28.46 | 30.89 | 30.89 | 37 |
22 Jan 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
19 Jan 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
18 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
17 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
16 Jan 2024 | 32.82 | 34.92 | 32.82 | 29.61 | 29.61 | 208 |
15 Jan 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
12 Jan 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
11 Jan 2024 | 33.55 | 33.55 | 33.55 | 30.92 | 30.92 | 91 |
10 Jan 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
09 Jan 2024 | 44.82 | 44.82 | 44.75 | 36.96 | 36.96 | 145 |
08 Jan 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
05 Jan 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
04 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
03 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
02 Jan 2024 | 52.17 | 54.37 | 51.23 | 42.63 | 42.63 | 77 |
29 Dec 2023 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
28 Dec 2023 | 55.16 | 55.16 | 54.88 | 55.24 | 55.24 | 179 |
27 Dec 2023 | 48.09 | 53.12 | 48.09 | 53.91 | 53.91 | 136 |
22 Dec 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
21 Dec 2023 | 49.46 | 51.51 | 49.46 | 48.31 | 48.31 | 209 |
20 Dec 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
19 Dec 2023 | 41.83 | 45.33 | 41.83 | 50.22 | 50.22 | 202 |
18 Dec 2023 | 45.10 | 45.10 | 45.09 | 45.09 | 45.09 | 132 |
15 Dec 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
14 Dec 2023 | 40.02 | 40.02 | 39.65 | 45.84 | 45.84 | 180 |
13 Dec 2023 | 38.78 | 38.78 | 38.78 | 35.60 | 35.60 | 49 |
12 Dec 2023 | 37.99 | 37.99 | 34.42 | 37.45 | 37.45 | 50 |
11 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
08 Dec 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
07 Dec 2023 | 33.97 | 35.07 | 33.97 | 35.94 | 35.94 | 104 |
06 Dec 2023 | 35.21 | 35.21 | 35.21 | 38.86 | 38.86 | 57 |
05 Dec 2023 | 28.00 | 28.00 | 27.55 | 30.84 | 30.84 | 272 |
04 Dec 2023 | 31.17 | 31.17 | 31.17 | 31.50 | 31.50 | 96 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |