Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 43.33 | 44.50 | 43.33 | 44.50 | 44.50 | 35,200 |
25 Apr 2024 | 43.00 | 43.80 | 42.11 | 44.00 | 44.00 | 16,234 |
24 Apr 2024 | 41.00 | 44.25 | 41.15 | 43.00 | 43.00 | 30,652 |
23 Apr 2024 | 41.00 | 41.20 | 40.30 | 41.00 | 41.00 | 13,112 |
22 Apr 2024 | 41.00 | 41.44 | 40.30 | 41.00 | 41.00 | 7,686 |
19 Apr 2024 | 41.00 | 41.50 | 40.20 | 41.00 | 41.00 | 8,608 |
18 Apr 2024 | 41.50 | 42.90 | 40.03 | 41.00 | 41.00 | 48,749 |
17 Apr 2024 | 43.00 | 41.11 | 41.11 | 41.50 | 41.50 | 15,000 |
16 Apr 2024 | 43.00 | 41.15 | 41.15 | 43.00 | 43.00 | 196 |
15 Apr 2024 | 43.00 | 41.15 | 41.15 | 43.00 | 43.00 | 4,918 |
12 Apr 2024 | 43.00 | 43.35 | 41.08 | 43.00 | 43.00 | 25,034 |
11 Apr 2024 | 43.00 | 43.35 | 41.00 | 43.00 | 43.00 | 18,016 |
10 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
09 Apr 2024 | 43.00 | 43.69 | 41.15 | 43.00 | 43.00 | 5,643 |
08 Apr 2024 | 43.00 | 43.75 | 41.12 | 43.00 | 43.00 | 12,108 |
05 Apr 2024 | 44.00 | 44.92 | 41.12 | 43.00 | 43.00 | 55,640 |
04 Apr 2024 | 43.50 | 44.40 | 43.35 | 44.00 | 44.00 | 47,123 |
03 Apr 2024 | 43.00 | 44.94 | 42.06 | 43.50 | 43.50 | 176,663 |
02 Apr 2024 | 49.00 | 49.44 | 49.44 | 49.50 | 49.50 | 3,025 |
28 Mar 2024 | 47.50 | 49.90 | 48.25 | 49.00 | 49.00 | 33,129 |
27 Mar 2024 | 47.50 | 48.25 | 48.25 | 47.50 | 47.50 | 3,942 |
26 Mar 2024 | 47.50 | 48.40 | 46.00 | 47.50 | 47.50 | 6,422 |
25 Mar 2024 | 47.50 | 48.44 | 48.44 | 47.50 | 47.50 | 834 |
22 Mar 2024 | 49.00 | 48.00 | 48.00 | 47.50 | 47.50 | 5,000 |
21 Mar 2024 | 50.00 | 49.00 | 46.00 | 49.00 | 49.00 | 3,854 |
20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
19 Mar 2024 | 50.00 | 49.87 | 49.04 | 50.00 | 50.00 | 3,155 |
18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
15 Mar 2024 | 51.50 | 50.05 | 48.60 | 50.00 | 50.00 | 17,000 |
14 Mar 2024 | 52.00 | 51.80 | 50.10 | 51.50 | 51.50 | 27,043 |
13 Mar 2024 | 52.00 | 51.90 | 51.04 | 52.00 | 52.00 | 17,354 |
12 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
11 Mar 2024 | 51.50 | 51.98 | 51.00 | 52.00 | 52.00 | 14,333 |
08 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
07 Mar 2024 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | 917 |
06 Mar 2024 | 51.50 | 51.10 | 51.00 | 51.50 | 51.50 | 930 |
05 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
04 Mar 2024 | 51.50 | 51.50 | 51.02 | 51.50 | 51.50 | 21,489 |
01 Mar 2024 | 51.50 | 51.25 | 51.02 | 51.50 | 51.50 | 1,217 |
29 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
28 Feb 2024 | 52.50 | 51.06 | 50.25 | 51.50 | 51.50 | 20,298 |
27 Feb 2024 | 52.50 | 52.95 | 51.06 | 52.50 | 52.50 | 41,654 |
26 Feb 2024 | 47.50 | 53.00 | 48.55 | 52.50 | 52.50 | 81,379 |
23 Feb 2024 | 46.50 | 47.94 | 46.75 | 47.50 | 47.50 | 34,161 |
22 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
21 Feb 2024 | 47.00 | 47.63 | 45.00 | 46.50 | 46.50 | 11,220 |
20 Feb 2024 | 47.00 | 45.50 | 45.50 | 47.00 | 47.00 | 15,000 |
19 Feb 2024 | 47.00 | 48.92 | 45.50 | 47.00 | 47.00 | 1,404 |
16 Feb 2024 | 47.00 | 47.25 | 47.25 | 47.00 | 47.00 | 10,000 |
15 Feb 2024 | 47.00 | 47.25 | 45.50 | 47.00 | 47.00 | 6,049 |
14 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
13 Feb 2024 | 47.00 | 47.51 | 45.50 | 47.00 | 47.00 | 29,945 |
12 Feb 2024 | 47.00 | 49.00 | 44.10 | 47.00 | 47.00 | 6,407 |
09 Feb 2024 | 48.00 | 47.50 | 45.50 | 47.00 | 47.00 | 2,847 |
08 Feb 2024 | 48.00 | 47.10 | 46.13 | 48.00 | 48.00 | 5,144 |
07 Feb 2024 | 47.00 | 49.00 | 47.20 | 48.00 | 48.00 | 25,000 |
06 Feb 2024 | 44.00 | 47.00 | 43.80 | 47.00 | 47.00 | 78,292 |
05 Feb 2024 | 44.75 | 44.48 | 43.50 | 44.00 | 44.00 | 14,154 |
02 Feb 2024 | 44.75 | 43.55 | 43.55 | 44.75 | 44.75 | 1,537 |
01 Feb 2024 | 44.75 | 45.70 | 43.55 | 44.75 | 44.75 | 5,162 |
31 Jan 2024 | 43.00 | 44.95 | 43.80 | 44.75 | 44.75 | 19,461 |
30 Jan 2024 | 43.00 | 43.96 | 42.04 | 43.00 | 43.00 | 12,288 |
29 Jan 2024 | 43.00 | 43.88 | 42.04 | 43.00 | 43.00 | 6,042 |
26 Jan 2024 | 43.50 | 43.00 | 42.13 | 43.00 | 43.00 | 5,632 |
25 Jan 2024 | 44.00 | 44.40 | 43.00 | 43.50 | 43.50 | 5,726 |
24 Jan 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 8,351 |
23 Jan 2024 | 45.50 | 46.00 | 42.22 | 44.00 | 44.00 | 34,997 |
22 Jan 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
19 Jan 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 59,647 |
18 Jan 2024 | 46.50 | 46.02 | 46.00 | 46.50 | 46.50 | 7,092 |
17 Jan 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | 7,455 |
16 Jan 2024 | 46.50 | 46.78 | 46.00 | 46.50 | 46.50 | 16,201 |
15 Jan 2024 | 47.50 | 46.88 | 46.00 | 46.50 | 46.50 | 8,252 |
12 Jan 2024 | 47.00 | 47.50 | 46.04 | 47.50 | 47.50 | 56,597 |
11 Jan 2024 | 49.50 | 48.05 | 45.40 | 47.00 | 47.00 | 48,548 |
10 Jan 2024 | 50.50 | 50.02 | 49.50 | 49.50 | 49.50 | 9,842 |
09 Jan 2024 | 50.50 | 50.98 | 50.00 | 50.50 | 50.50 | 12,761 |
08 Jan 2024 | 50.50 | 50.02 | 50.00 | 50.50 | 50.50 | 3,724 |
05 Jan 2024 | 50.50 | 50.70 | 50.00 | 50.50 | 50.50 | 24,371 |
04 Jan 2024 | 51.50 | 54.25 | 48.00 | 50.50 | 50.50 | 88,717 |
03 Jan 2024 | 46.00 | 46.80 | 45.67 | 46.00 | 46.00 | 2,227 |
02 Jan 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 120,070 |
29 Dec 2023 | 46.00 | 45.65 | 45.65 | 46.00 | 46.00 | 12,000 |
28 Dec 2023 | 46.00 | 45.63 | 45.55 | 46.00 | 46.00 | 2,203 |
27 Dec 2023 | 46.00 | 45.55 | 45.55 | 46.00 | 46.00 | 5,043 |
22 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
21 Dec 2023 | 46.00 | 47.00 | 45.15 | 46.00 | 46.00 | 37,924 |
20 Dec 2023 | 46.00 | 45.63 | 45.13 | 46.00 | 46.00 | 51,683 |
19 Dec 2023 | 46.00 | 45.50 | 45.50 | 46.00 | 46.00 | 1,307 |
18 Dec 2023 | 46.00 | 46.80 | 45.00 | 46.00 | 46.00 | 100,533 |
15 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
14 Dec 2023 | 46.00 | 46.40 | 45.50 | 46.00 | 46.00 | 46,306 |
13 Dec 2023 | 46.00 | 45.20 | 45.20 | 46.00 | 46.00 | 6,651 |
12 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
11 Dec 2023 | 46.00 | 45.80 | 45.80 | 46.00 | 46.00 | 9,197 |
08 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
07 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
06 Dec 2023 | 46.00 | 46.60 | 45.60 | 46.00 | 46.00 | 143,169 |
05 Dec 2023 | 46.00 | 46.60 | 45.25 | 46.00 | 46.00 | 30,900 |
04 Dec 2023 | 46.00 | 46.98 | 46.98 | 46.00 | 46.00 | 402 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |