Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 25.00 | 25.97 | 24.49 | 24.61 | 24.61 | 36,458 |
07 May 2024 | 26.37 | 26.50 | 24.56 | 25.67 | 25.67 | 34,371 |
06 May 2024 | 27.02 | 27.19 | 25.23 | 25.77 | 25.77 | 29,332 |
03 May 2024 | 27.39 | 27.39 | 25.26 | 26.55 | 26.55 | 40,206 |
02 May 2024 | 26.99 | 27.00 | 25.51 | 26.58 | 26.58 | 55,012 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 26.69 | 27.00 | 26.01 | 26.36 | 26.36 | 28,698 |
29 Apr 2024 | 26.50 | 26.50 | 25.25 | 26.17 | 26.17 | 35,903 |
26 Apr 2024 | 25.32 | 26.43 | 24.51 | 25.98 | 25.98 | 31,695 |
25 Apr 2024 | 25.91 | 26.50 | 24.40 | 25.32 | 25.32 | 34,595 |
24 Apr 2024 | 26.14 | 26.14 | 25.00 | 25.40 | 25.40 | 38,949 |
23 Apr 2024 | 25.83 | 26.19 | 25.15 | 25.48 | 25.48 | 20,027 |
22 Apr 2024 | 26.99 | 27.00 | 25.07 | 25.83 | 25.83 | 38,650 |
19 Apr 2024 | 26.85 | 26.85 | 25.02 | 26.03 | 26.03 | 22,844 |
18 Apr 2024 | 26.89 | 27.62 | 26.01 | 26.32 | 26.32 | 21,474 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 26.60 | 26.69 | 25.35 | 26.34 | 26.34 | 33,133 |
15 Apr 2024 | 28.00 | 28.18 | 26.68 | 26.68 | 26.68 | 55,735 |
12 Apr 2024 | 29.16 | 29.50 | 27.18 | 28.08 | 28.08 | 44,607 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 29.95 | 29.95 | 28.00 | 28.89 | 28.89 | 18,980 |
09 Apr 2024 | 30.03 | 30.64 | 28.52 | 28.97 | 28.97 | 28,223 |
08 Apr 2024 | 31.40 | 31.80 | 29.35 | 30.00 | 30.00 | 50,424 |
05 Apr 2024 | 31.11 | 31.11 | 28.92 | 30.78 | 30.78 | 78,177 |
04 Apr 2024 | 30.80 | 30.80 | 29.61 | 30.43 | 30.43 | 63,519 |
03 Apr 2024 | 28.82 | 29.66 | 27.00 | 29.66 | 29.66 | 74,057 |
02 Apr 2024 | 28.21 | 28.25 | 26.99 | 28.25 | 28.25 | 24,861 |
01 Apr 2024 | 25.98 | 27.00 | 24.75 | 26.91 | 26.91 | 32,330 |
28 Mar 2024 | 27.30 | 28.28 | 25.82 | 25.98 | 25.98 | 33,223 |
27 Mar 2024 | 29.05 | 29.87 | 27.03 | 27.16 | 27.16 | 85,173 |
26 Mar 2024 | 28.33 | 28.45 | 27.65 | 28.45 | 28.45 | 27,382 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 27.10 | 27.10 | 26.33 | 27.10 | 27.10 | 15,939 |
21 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 13,393 |
20 Mar 2024 | 24.59 | 24.59 | 24.58 | 24.59 | 24.59 | 9,935 |
19 Mar 2024 | 23.40 | 23.42 | 23.40 | 23.42 | 23.42 | 8,566 |
18 Mar 2024 | 20.19 | 22.31 | 20.19 | 22.31 | 22.31 | 22,564 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 23.06 | 23.06 | 22.36 | 22.36 | 22.36 | 40,635 |
13 Mar 2024 | 24.76 | 24.76 | 23.53 | 23.53 | 23.53 | 11,712 |
12 Mar 2024 | 26.00 | 26.00 | 24.72 | 24.76 | 24.76 | 31,566 |
11 Mar 2024 | 26.67 | 27.49 | 25.61 | 26.02 | 26.02 | 20,667 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 26.53 | 27.89 | 25.65 | 26.65 | 26.65 | 32,904 |
06 Mar 2024 | 26.53 | 28.88 | 26.53 | 26.99 | 26.99 | 30,483 |
05 Mar 2024 | 29.13 | 29.13 | 27.68 | 27.92 | 27.92 | 30,973 |
04 Mar 2024 | 30.83 | 31.50 | 28.72 | 29.13 | 29.13 | 40,894 |
01 Mar 2024 | 29.50 | 31.15 | 29.00 | 29.50 | 29.50 | 34,366 |
29 Feb 2024 | 29.00 | 30.00 | 28.88 | 29.93 | 29.93 | 27,289 |
28 Feb 2024 | 32.20 | 32.60 | 29.95 | 30.39 | 30.39 | 50,276 |
27 Feb 2024 | 31.20 | 31.52 | 29.00 | 31.52 | 31.52 | 70,955 |
26 Feb 2024 | 29.00 | 30.06 | 27.30 | 30.02 | 30.02 | 82,258 |
23 Feb 2024 | 28.45 | 31.30 | 28.45 | 28.63 | 28.63 | 76,882 |
22 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 18,588 |
21 Feb 2024 | 33.65 | 33.65 | 31.41 | 31.51 | 31.51 | 37,096 |
20 Feb 2024 | 35.30 | 35.30 | 31.95 | 33.06 | 33.06 | 73,233 |
16 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 29,847 |
15 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 96,763 |
14 Feb 2024 | 26.60 | 29.40 | 26.60 | 29.40 | 29.40 | 98,837 |
13 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 8,946 |
12 Feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 16,454 |
09 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 44,629 |
08 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 41,434 |
07 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 103,511 |
06 Feb 2024 | 36.16 | 39.96 | 36.16 | 36.16 | 36.16 | 152,743 |
05 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 176,284 |
02 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 32,205 |
01 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 51,808 |
31 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 66,036 |
30 Jan 2024 | 31.33 | 31.33 | 30.58 | 31.33 | 31.33 | 252,230 |
29 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 46,690 |
26 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
25 Jan 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 34,472 |
24 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 60,805 |
23 Jan 2024 | 25.80 | 25.80 | 24.80 | 25.79 | 25.79 | 188,637 |
22 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
19 Jan 2024 | 23.41 | 23.41 | 22.40 | 23.41 | 23.41 | 207,458 |
18 Jan 2024 | 20.18 | 22.30 | 20.18 | 22.30 | 22.30 | 343,251 |
17 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 34,207 |
16 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 10,863 |
12 Jan 2024 | 27.35 | 27.35 | 24.75 | 24.75 | 24.75 | 482,753 |
11 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 42,425 |
10 Jan 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 40,973 |
09 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 68,524 |
08 Jan 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 42,084 |
05 Jan 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 36,610 |
04 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 53,585 |
03 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 33,814 |
02 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 30,078 |
29 Dec 2023 | 16.81 | 16.81 | 16.41 | 16.81 | 16.81 | 58,411 |
28 Dec 2023 | 16.01 | 16.01 | 14.49 | 16.01 | 16.01 | 210,750 |
27 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 44,783 |
26 Dec 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 43,599 |
22 Dec 2023 | 13.84 | 13.84 | 13.45 | 13.84 | 13.84 | 119,489 |
21 Dec 2023 | 13.18 | 13.19 | 11.95 | 13.19 | 13.19 | 171,116 |
20 Dec 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 116,053 |
19 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 27,024 |
18 Dec 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 26,252 |
15 Dec 2023 | 10.25 | 10.87 | 10.25 | 10.87 | 10.87 | 38,845 |
14 Dec 2023 | 10.35 | 10.77 | 10.10 | 10.36 | 10.36 | 51,262 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |