Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 7.78 | 8.00 | 7.25 | 7.31 | 7.31 | 273,758 |
08 May 2024 | 8.10 | 8.17 | 7.72 | 7.79 | 7.79 | 408,500 |
07 May 2024 | 8.03 | 8.26 | 7.71 | 8.10 | 8.10 | 657,200 |
06 May 2024 | 9.32 | 9.34 | 7.95 | 7.97 | 7.97 | 532,600 |
03 May 2024 | 8.72 | 9.49 | 8.53 | 9.22 | 9.22 | 551,900 |
02 May 2024 | 10.28 | 10.31 | 8.23 | 8.48 | 8.48 | 832,500 |
01 May 2024 | 9.51 | 10.49 | 7.77 | 10.12 | 10.12 | 1,584,600 |
30 Apr 2024 | 14.98 | 16.02 | 14.67 | 15.51 | 15.51 | 194,300 |
29 Apr 2024 | 14.79 | 15.37 | 14.27 | 15.28 | 15.28 | 178,200 |
26 Apr 2024 | 14.43 | 14.85 | 14.23 | 14.69 | 14.69 | 86,200 |
25 Apr 2024 | 14.18 | 14.69 | 13.57 | 14.39 | 14.39 | 141,100 |
24 Apr 2024 | 14.39 | 14.65 | 14.03 | 14.40 | 14.40 | 119,900 |
23 Apr 2024 | 14.61 | 14.86 | 14.25 | 14.29 | 14.29 | 118,500 |
22 Apr 2024 | 14.90 | 14.90 | 14.15 | 14.69 | 14.69 | 150,700 |
19 Apr 2024 | 15.16 | 15.57 | 14.68 | 14.90 | 14.90 | 109,400 |
18 Apr 2024 | 15.79 | 15.99 | 15.24 | 15.26 | 15.26 | 89,700 |
17 Apr 2024 | 16.45 | 16.65 | 15.71 | 15.71 | 15.71 | 94,000 |
16 Apr 2024 | 16.50 | 17.31 | 16.33 | 16.38 | 16.38 | 69,600 |
15 Apr 2024 | 17.24 | 17.41 | 16.45 | 16.63 | 16.63 | 101,400 |
12 Apr 2024 | 17.83 | 17.92 | 17.12 | 17.23 | 17.23 | 55,900 |
11 Apr 2024 | 18.24 | 18.49 | 17.77 | 18.09 | 18.09 | 58,000 |
10 Apr 2024 | 18.89 | 18.89 | 17.63 | 17.97 | 17.97 | 80,400 |
09 Apr 2024 | 18.60 | 19.24 | 18.49 | 19.20 | 19.20 | 55,900 |
08 Apr 2024 | 17.69 | 18.85 | 17.57 | 18.61 | 18.61 | 97,000 |
05 Apr 2024 | 17.42 | 17.89 | 17.15 | 17.68 | 17.68 | 99,000 |
04 Apr 2024 | 17.20 | 18.20 | 17.20 | 17.39 | 17.39 | 93,800 |
03 Apr 2024 | 17.29 | 17.52 | 16.99 | 17.25 | 17.25 | 159,400 |
02 Apr 2024 | 17.78 | 17.91 | 16.84 | 17.20 | 17.20 | 175,700 |
01 Apr 2024 | 18.41 | 18.71 | 17.65 | 17.97 | 17.97 | 167,600 |
28 Mar 2024 | 18.11 | 18.60 | 17.86 | 18.21 | 18.21 | 322,700 |
27 Mar 2024 | 18.20 | 18.68 | 17.79 | 17.99 | 17.99 | 164,000 |
26 Mar 2024 | 18.57 | 18.58 | 17.97 | 18.04 | 18.04 | 156,300 |
25 Mar 2024 | 19.85 | 19.85 | 18.36 | 18.42 | 18.42 | 168,300 |
22 Mar 2024 | 21.04 | 21.04 | 19.09 | 19.98 | 19.98 | 186,100 |
21 Mar 2024 | 21.12 | 21.67 | 20.90 | 21.37 | 21.37 | 81,100 |
20 Mar 2024 | 20.71 | 21.00 | 20.21 | 20.89 | 20.89 | 54,000 |
19 Mar 2024 | 20.49 | 21.03 | 20.11 | 20.67 | 20.67 | 74,900 |
18 Mar 2024 | 20.87 | 21.08 | 20.52 | 20.65 | 20.65 | 71,000 |
15 Mar 2024 | 21.28 | 21.64 | 20.73 | 20.82 | 20.82 | 152,100 |
14 Mar 2024 | 21.80 | 22.45 | 21.05 | 21.49 | 21.49 | 89,000 |
13 Mar 2024 | 20.79 | 22.40 | 20.79 | 21.87 | 21.87 | 99,600 |
12 Mar 2024 | 20.64 | 20.83 | 20.30 | 20.73 | 20.73 | 134,800 |
11 Mar 2024 | 21.44 | 21.62 | 20.42 | 20.68 | 20.68 | 96,900 |
08 Mar 2024 | 20.58 | 21.66 | 20.58 | 21.45 | 21.45 | 152,500 |
07 Mar 2024 | 20.17 | 20.63 | 19.97 | 20.60 | 20.60 | 133,800 |
06 Mar 2024 | 19.08 | 20.07 | 19.08 | 19.90 | 19.90 | 129,700 |
05 Mar 2024 | 19.81 | 20.03 | 18.84 | 18.92 | 18.92 | 69,900 |
04 Mar 2024 | 20.74 | 20.91 | 19.89 | 20.00 | 20.00 | 122,200 |
01 Mar 2024 | 19.76 | 20.90 | 19.62 | 20.79 | 20.79 | 167,300 |
29 Feb 2024 | 20.39 | 20.60 | 19.15 | 19.63 | 19.63 | 229,100 |
28 Feb 2024 | 20.71 | 21.21 | 19.81 | 19.98 | 19.98 | 317,800 |
27 Feb 2024 | 21.31 | 21.72 | 20.61 | 21.20 | 21.20 | 372,900 |
26 Feb 2024 | 21.61 | 21.88 | 21.07 | 21.40 | 21.40 | 178,900 |
23 Feb 2024 | 22.26 | 22.50 | 21.63 | 22.21 | 22.21 | 81,300 |
22 Feb 2024 | 21.89 | 22.86 | 21.89 | 22.33 | 22.33 | 80,100 |
21 Feb 2024 | 22.00 | 22.20 | 21.28 | 21.92 | 21.92 | 107,900 |
20 Feb 2024 | 22.60 | 22.60 | 21.85 | 22.24 | 22.24 | 111,100 |
16 Feb 2024 | 23.15 | 23.52 | 22.74 | 22.78 | 22.78 | 69,800 |
15 Feb 2024 | 23.10 | 23.59 | 22.89 | 23.20 | 23.20 | 102,300 |
14 Feb 2024 | 22.69 | 23.07 | 22.40 | 22.93 | 22.93 | 66,100 |
13 Feb 2024 | 23.02 | 23.16 | 22.29 | 22.47 | 22.47 | 109,300 |
12 Feb 2024 | 24.22 | 24.55 | 23.00 | 23.61 | 23.61 | 144,400 |
09 Feb 2024 | 24.62 | 24.62 | 24.12 | 24.37 | 24.37 | 92,900 |
08 Feb 2024 | 24.65 | 24.75 | 24.07 | 24.37 | 24.37 | 77,600 |
07 Feb 2024 | 25.02 | 25.03 | 24.29 | 24.56 | 24.56 | 81,900 |
06 Feb 2024 | 24.67 | 25.03 | 24.13 | 24.81 | 24.81 | 105,100 |
05 Feb 2024 | 24.09 | 25.04 | 24.09 | 24.69 | 24.69 | 164,300 |
02 Feb 2024 | 24.26 | 24.78 | 23.97 | 24.42 | 24.42 | 132,500 |
01 Feb 2024 | 26.55 | 26.55 | 24.86 | 25.00 | 25.00 | 200,600 |
31 Jan 2024 | 25.62 | 25.99 | 24.49 | 25.12 | 25.12 | 228,200 |
30 Jan 2024 | 26.80 | 26.80 | 25.58 | 25.93 | 25.93 | 122,000 |
29 Jan 2024 | 27.08 | 27.39 | 25.02 | 26.80 | 26.80 | 365,200 |
26 Jan 2024 | 29.10 | 29.10 | 25.34 | 27.23 | 27.23 | 512,500 |
25 Jan 2024 | 28.97 | 29.23 | 27.91 | 29.20 | 29.20 | 200,300 |
24 Jan 2024 | 27.11 | 27.85 | 25.74 | 27.62 | 27.62 | 265,000 |
23 Jan 2024 | 26.57 | 27.20 | 26.31 | 26.39 | 26.39 | 190,900 |
22 Jan 2024 | 27.02 | 27.21 | 26.04 | 26.65 | 26.65 | 194,200 |
19 Jan 2024 | 27.00 | 27.00 | 25.85 | 26.53 | 26.53 | 161,900 |
18 Jan 2024 | 28.17 | 28.17 | 26.60 | 26.69 | 26.69 | 111,800 |
17 Jan 2024 | 27.01 | 28.06 | 26.89 | 27.86 | 27.86 | 131,700 |
16 Jan 2024 | 27.82 | 28.17 | 26.81 | 27.73 | 27.73 | 106,900 |
12 Jan 2024 | 28.26 | 28.40 | 27.47 | 27.71 | 27.71 | 72,100 |
11 Jan 2024 | 28.07 | 28.36 | 27.21 | 28.04 | 28.04 | 76,800 |
10 Jan 2024 | 28.03 | 28.50 | 27.16 | 28.45 | 28.45 | 183,600 |
09 Jan 2024 | 28.34 | 28.84 | 27.39 | 28.12 | 28.12 | 149,000 |
08 Jan 2024 | 28.93 | 30.38 | 25.72 | 28.03 | 28.03 | 428,100 |
05 Jan 2024 | 29.23 | 29.70 | 28.78 | 29.61 | 29.61 | 96,100 |
04 Jan 2024 | 29.65 | 30.63 | 28.92 | 29.58 | 29.58 | 102,200 |
03 Jan 2024 | 30.01 | 30.27 | 28.72 | 29.55 | 29.55 | 143,400 |
02 Jan 2024 | 30.21 | 32.43 | 29.44 | 30.49 | 30.49 | 224,600 |
29 Dec 2023 | 33.09 | 33.13 | 31.00 | 31.44 | 31.44 | 174,400 |
28 Dec 2023 | 30.75 | 33.05 | 30.11 | 33.01 | 33.01 | 241,900 |
27 Dec 2023 | 31.44 | 31.99 | 29.75 | 30.75 | 30.75 | 223,000 |
26 Dec 2023 | 25.00 | 31.18 | 25.00 | 31.04 | 31.04 | 641,200 |
22 Dec 2023 | 25.46 | 25.58 | 24.81 | 24.99 | 24.99 | 62,000 |
21 Dec 2023 | 24.64 | 25.55 | 24.46 | 25.33 | 25.33 | 129,300 |
20 Dec 2023 | 23.51 | 24.86 | 23.51 | 23.85 | 23.85 | 137,100 |
19 Dec 2023 | 24.48 | 24.81 | 23.28 | 23.63 | 23.63 | 125,000 |
18 Dec 2023 | 24.43 | 24.50 | 23.23 | 24.19 | 24.19 | 126,800 |
15 Dec 2023 | 24.49 | 24.59 | 23.00 | 24.29 | 24.29 | 705,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |