Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 11,190 |
29 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 55,758 |
26 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 85,142 |
25 Apr 2024 | 36.68 | 36.68 | 35.26 | 35.26 | 35.26 | 111,644 |
24 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 18,501 |
23 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 35,363 |
22 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 29,669 |
19 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 105,815 |
18 Apr 2024 | 33.20 | 33.25 | 33.20 | 33.25 | 33.25 | 82,669 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 31.67 | 31.67 | 29.00 | 31.67 | 31.67 | 739,185 |
15 Apr 2024 | 30.17 | 30.17 | 27.31 | 30.17 | 30.17 | 239,585 |
12 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 37,319 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 27,852 |
09 Apr 2024 | 26.08 | 26.08 | 26.00 | 26.08 | 26.08 | 46,616 |
08 Apr 2024 | 24.84 | 24.84 | 24.00 | 24.84 | 24.84 | 24,209 |
05 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 3,407 |
04 Apr 2024 | 24.10 | 24.10 | 23.20 | 23.20 | 23.20 | 10,643 |
03 Apr 2024 | 24.60 | 24.60 | 23.64 | 23.64 | 23.64 | 24,699 |
02 Apr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 35,383 |
01 Apr 2024 | 23.66 | 23.66 | 23.65 | 23.65 | 23.65 | 22,879 |
28 Mar 2024 | 22.70 | 23.20 | 22.70 | 23.20 | 23.20 | 9,843 |
27 Mar 2024 | 23.21 | 23.21 | 22.75 | 22.75 | 22.75 | 735 |
26 Mar 2024 | 23.21 | 23.21 | 22.76 | 23.21 | 23.21 | 3,973 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 22.32 | 22.76 | 22.00 | 22.76 | 22.76 | 2,227 |
21 Mar 2024 | 21.46 | 22.32 | 21.46 | 22.32 | 22.32 | 24,520 |
20 Mar 2024 | 21.88 | 22.76 | 21.88 | 21.89 | 21.89 | 7,524 |
19 Mar 2024 | 22.70 | 22.70 | 22.32 | 22.32 | 22.32 | 5,442 |
18 Mar 2024 | 22.33 | 22.77 | 22.33 | 22.77 | 22.77 | 13,982 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 38,514 |
13 Mar 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 27,418 |
12 Mar 2024 | 23.85 | 23.85 | 23.24 | 23.24 | 23.24 | 116,080 |
11 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 67,614 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 134,559 |
06 Mar 2024 | 23.07 | 23.07 | 22.80 | 22.80 | 22.80 | 162,473 |
05 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 23,234 |
04 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 14,938 |
01 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 10,001 |
29 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 11,881 |
28 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 26,233 |
27 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 3,997 |
26 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2,568 |
23 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 3,154 |
22 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 2,844 |
21 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 5,194 |
20 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 2,435 |
16 Feb 2024 | 17.20 | 17.54 | 17.20 | 17.54 | 17.54 | 7,074 |
15 Feb 2024 | 17.20 | 17.25 | 17.20 | 17.20 | 17.20 | 4,523 |
14 Feb 2024 | 17.89 | 17.89 | 17.54 | 17.55 | 17.55 | 2,913 |
13 Feb 2024 | 18.25 | 18.25 | 17.89 | 17.89 | 17.89 | 4,971 |
12 Feb 2024 | 18.45 | 18.45 | 18.25 | 18.25 | 18.25 | 1,322 |
09 Feb 2024 | 17.92 | 18.62 | 17.92 | 18.62 | 18.62 | 10,590 |
08 Feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 18,973 |
07 Feb 2024 | 18.95 | 18.95 | 18.63 | 18.63 | 18.63 | 10,936 |
06 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 3,941 |
05 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 4,809 |
02 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 2,033 |
01 Feb 2024 | 20.59 | 20.59 | 20.18 | 20.18 | 20.18 | 4,819 |
31 Jan 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 4,096 |
30 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 716 |
29 Jan 2024 | 21.65 | 21.80 | 20.57 | 21.43 | 21.43 | 9,809 |
26 Jan 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
25 Jan 2024 | 21.70 | 21.76 | 20.50 | 21.65 | 21.65 | 20,017 |
24 Jan 2024 | 20.45 | 20.74 | 19.49 | 20.73 | 20.73 | 17,831 |
23 Jan 2024 | 21.50 | 21.52 | 19.60 | 19.76 | 19.76 | 34,584 |
22 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
19 Jan 2024 | 18.61 | 19.54 | 18.61 | 19.53 | 19.53 | 71,814 |
18 Jan 2024 | 18.14 | 19.04 | 17.46 | 18.61 | 18.61 | 29,105 |
17 Jan 2024 | 18.05 | 18.75 | 18.00 | 18.14 | 18.14 | 27,299 |
16 Jan 2024 | 19.00 | 19.25 | 18.05 | 18.09 | 18.09 | 18,306 |
12 Jan 2024 | 18.92 | 18.92 | 18.80 | 18.92 | 18.92 | 35,419 |
11 Jan 2024 | 18.02 | 18.02 | 18.00 | 18.02 | 18.02 | 34,276 |
10 Jan 2024 | 17.74 | 17.74 | 16.85 | 17.17 | 17.17 | 6,881 |
09 Jan 2024 | 16.82 | 17.75 | 16.82 | 17.39 | 17.39 | 19,766 |
08 Jan 2024 | 17.81 | 17.81 | 16.86 | 17.35 | 17.35 | 21,514 |
05 Jan 2024 | 17.42 | 17.90 | 16.82 | 17.46 | 17.46 | 16,614 |
04 Jan 2024 | 17.15 | 17.95 | 16.78 | 17.29 | 17.29 | 15,909 |
03 Jan 2024 | 16.79 | 17.33 | 16.25 | 17.14 | 17.14 | 34,722 |
02 Jan 2024 | 17.05 | 17.46 | 16.46 | 16.79 | 16.79 | 10,489 |
29 Dec 2023 | 17.17 | 17.17 | 15.94 | 16.25 | 16.25 | 11,338 |
28 Dec 2023 | 16.75 | 16.75 | 16.11 | 16.40 | 16.40 | 9,595 |
27 Dec 2023 | 16.76 | 16.76 | 16.40 | 16.41 | 16.41 | 7,395 |
26 Dec 2023 | 16.99 | 16.99 | 16.17 | 16.36 | 16.36 | 6,087 |
22 Dec 2023 | 16.33 | 16.74 | 16.10 | 16.28 | 16.28 | 6,905 |
21 Dec 2023 | 16.22 | 16.45 | 15.87 | 16.33 | 16.33 | 4,074 |
20 Dec 2023 | 17.24 | 17.24 | 16.20 | 16.39 | 16.39 | 16,085 |
19 Dec 2023 | 17.24 | 17.70 | 16.60 | 17.00 | 17.00 | 28,399 |
18 Dec 2023 | 16.94 | 17.00 | 16.55 | 17.00 | 17.00 | 6,985 |
15 Dec 2023 | 17.43 | 17.43 | 16.55 | 16.64 | 16.64 | 9,528 |
14 Dec 2023 | 16.66 | 17.00 | 16.50 | 16.63 | 16.63 | 10,276 |
13 Dec 2023 | 17.25 | 17.25 | 16.66 | 16.95 | 16.95 | 10,781 |
12 Dec 2023 | 17.25 | 17.25 | 16.32 | 17.05 | 17.05 | 9,911 |
11 Dec 2023 | 16.45 | 17.20 | 16.45 | 16.53 | 16.53 | 34,675 |
08 Dec 2023 | 16.90 | 17.00 | 16.38 | 16.45 | 16.45 | 9,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |