Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 42.21 | 42.92 | 42.21 | 42.63 | 42.63 | 1,701 |
24 Apr 2024 | 42.44 | 42.81 | 41.78 | 41.78 | 41.78 | 1,766 |
23 Apr 2024 | 42.02 | 42.58 | 42.02 | 42.58 | 42.58 | 246 |
22 Apr 2024 | 42.40 | 42.47 | 41.61 | 41.61 | 41.61 | 1,115 |
19 Apr 2024 | 39.46 | 39.51 | 39.26 | 39.26 | 39.26 | 263 |
18 Apr 2024 | 38.03 | 38.97 | 38.03 | 38.86 | 38.86 | 2,407 |
17 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 20 |
16 Apr 2024 | 38.00 | 38.65 | 37.29 | 37.29 | 37.29 | 577 |
15 Apr 2024 | 41.24 | 41.24 | 40.00 | 40.00 | 40.00 | 1,140 |
12 Apr 2024 | 42.90 | 43.81 | 42.90 | 42.94 | 42.94 | 1,457 |
11 Apr 2024 | 42.00 | 42.61 | 42.00 | 42.61 | 42.61 | 1,871 |
10 Apr 2024 | 40.97 | 41.38 | 40.74 | 41.38 | 41.38 | 329 |
09 Apr 2024 | 40.36 | 40.86 | 40.36 | 40.40 | 40.40 | 191 |
08 Apr 2024 | 41.50 | 41.94 | 40.80 | 41.34 | 41.34 | 6,444 |
05 Apr 2024 | 40.76 | 40.95 | 40.23 | 40.95 | 40.95 | 5,626 |
04 Apr 2024 | 40.94 | 41.75 | 40.94 | 41.75 | 41.75 | 529 |
03 Apr 2024 | 38.60 | 39.81 | 38.60 | 39.49 | 39.49 | 385 |
02 Apr 2024 | 39.35 | 39.54 | 38.46 | 38.46 | 38.46 | 567 |
28 Mar 2024 | 41.04 | 41.08 | 40.97 | 41.08 | 41.08 | 460 |
27 Mar 2024 | 40.30 | 40.30 | 40.04 | 40.04 | 40.04 | 241 |
26 Mar 2024 | 41.29 | 42.49 | 40.45 | 40.45 | 40.45 | 2,463 |
25 Mar 2024 | 40.81 | 41.51 | 40.65 | 41.45 | 41.45 | 1,960 |
22 Mar 2024 | 40.75 | 41.09 | 38.22 | 38.60 | 38.60 | 275 |
21 Mar 2024 | 38.58 | 39.33 | 38.58 | 39.13 | 39.13 | 1,293 |
20 Mar 2024 | 36.74 | 37.15 | 36.54 | 36.54 | 36.54 | 1,665 |
19 Mar 2024 | 36.00 | 36.20 | 33.97 | 36.20 | 36.20 | 5,650 |
18 Mar 2024 | 39.91 | 40.21 | 38.42 | 39.34 | 39.34 | 10,698 |
15 Mar 2024 | 40.54 | 42.26 | 39.50 | 42.26 | 42.26 | 6,592 |
14 Mar 2024 | 41.95 | 43.53 | 41.95 | 42.25 | 42.25 | 3,098 |
13 Mar 2024 | 38.50 | 41.96 | 38.50 | 41.08 | 41.08 | 5,321 |
12 Mar 2024 | 38.74 | 38.74 | 36.50 | 37.47 | 37.47 | 13,491 |
11 Mar 2024 | 37.02 | 38.15 | 36.27 | 36.27 | 36.27 | 5,205 |
08 Mar 2024 | 31.81 | 35.26 | 31.81 | 32.92 | 32.92 | 2,070 |
07 Mar 2024 | 30.43 | 31.71 | 30.31 | 31.71 | 31.71 | 1,781 |
06 Mar 2024 | 29.00 | 30.13 | 28.69 | 29.48 | 29.48 | 3,570 |
05 Mar 2024 | 29.33 | 29.68 | 29.33 | 29.68 | 29.68 | 1,865 |
04 Mar 2024 | 29.33 | 29.53 | 29.33 | 29.53 | 29.53 | 1,636 |
01 Mar 2024 | 28.66 | 28.66 | 28.61 | 28.61 | 28.61 | 811 |
29 Feb 2024 | 29.17 | 29.33 | 28.95 | 29.28 | 29.28 | 1,895 |
28 Feb 2024 | 29.00 | 29.39 | 29.00 | 29.06 | 29.06 | 2,995 |
27 Feb 2024 | 28.30 | 28.42 | 28.06 | 28.06 | 28.06 | 4,474 |
26 Feb 2024 | 27.30 | 27.95 | 27.30 | 27.95 | 27.95 | 6,807 |
23 Feb 2024 | 26.27 | 26.56 | 26.22 | 26.22 | 26.22 | 439 |
22 Feb 2024 | 26.63 | 26.82 | 26.62 | 26.80 | 26.80 | 220 |
21 Feb 2024 | 25.39 | 25.93 | 25.39 | 25.83 | 25.83 | 2,243 |
20 Feb 2024 | 24.80 | 25.03 | 24.80 | 24.90 | 24.90 | 415 |
19 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 2 |
16 Feb 2024 | 25.11 | 25.58 | 24.49 | 25.58 | 25.58 | 1,088 |
15 Feb 2024 | 24.19 | 25.66 | 24.19 | 25.43 | 25.43 | 591 |
14 Feb 2024 | 23.02 | 23.42 | 23.02 | 23.26 | 23.26 | 1,440 |
13 Feb 2024 | 22.93 | 22.93 | 22.92 | 22.92 | 22.92 | 2,502 |
12 Feb 2024 | 22.31 | 22.41 | 22.24 | 22.41 | 22.41 | 254 |
09 Feb 2024 | 22.84 | 22.94 | 22.84 | 22.84 | 22.84 | 234 |
08 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
07 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
06 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
05 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
02 Feb 2024 | 21.30 | 21.34 | 21.30 | 21.32 | 21.32 | 17,786 |
01 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1,146 |
31 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
30 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 150 |
29 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
26 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
25 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 190 |
24 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 220 |
23 Jan 2024 | 21.73 | 21.73 | 20.61 | 20.61 | 20.61 | 518 |
22 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 500 |
19 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 250 |
18 Jan 2024 | 21.82 | 22.09 | 21.82 | 22.09 | 22.09 | 308 |
17 Jan 2024 | 21.73 | 21.97 | 21.68 | 21.97 | 21.97 | 7,823 |
16 Jan 2024 | 22.50 | 22.50 | 22.15 | 22.15 | 22.15 | 300 |
15 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1,710 |
12 Jan 2024 | 21.85 | 21.85 | 21.59 | 21.59 | 21.59 | 1,136 |
11 Jan 2024 | 22.21 | 22.34 | 21.59 | 21.59 | 21.59 | 11,764 |
10 Jan 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 125 |
09 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
08 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 65 |
05 Jan 2024 | 22.63 | 22.63 | 22.19 | 22.19 | 22.19 | 122 |
04 Jan 2024 | 22.47 | 22.66 | 22.33 | 22.33 | 22.33 | 203 |
03 Jan 2024 | 23.51 | 23.59 | 20.31 | 21.61 | 21.61 | 10,115 |
29 Dec 2023 | 22.20 | 22.33 | 22.18 | 22.33 | 22.33 | 494 |
28 Dec 2023 | 23.13 | 23.70 | 23.11 | 23.18 | 23.18 | 521 |
27 Dec 2023 | 20.57 | 22.13 | 20.57 | 22.13 | 22.13 | 11,725 |
22 Dec 2023 | 18.97 | 19.03 | 18.97 | 19.03 | 19.03 | 222 |
21 Dec 2023 | 18.37 | 19.29 | 18.37 | 19.29 | 19.29 | 525 |
20 Dec 2023 | 18.16 | 18.16 | 18.15 | 18.16 | 18.16 | 870 |
19 Dec 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1,117 |
18 Dec 2023 | 16.68 | 16.84 | 16.68 | 16.84 | 16.84 | 262 |
15 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 344 |
14 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
13 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 113 |
12 Dec 2023 | 17.66 | 17.98 | 17.66 | 17.82 | 17.82 | 1,880 |
11 Dec 2023 | 16.36 | 17.36 | 16.36 | 17.21 | 17.21 | 3,707 |
08 Dec 2023 | 16.57 | 16.74 | 16.57 | 16.74 | 16.74 | 638 |
07 Dec 2023 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 138 |
06 Dec 2023 | 16.50 | 16.50 | 16.21 | 16.21 | 16.21 | 1,034 |
05 Dec 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 30 |
04 Dec 2023 | 16.55 | 16.55 | 16.00 | 16.28 | 16.28 | 1,263 |
01 Dec 2023 | 16.15 | 16.19 | 16.11 | 16.11 | 16.11 | 45 |
30 Nov 2023 | 16.06 | 16.20 | 16.06 | 16.10 | 16.10 | 539 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |