Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 19,507 |
04 May 2024 | 23.15 | 24.05 | 23.15 | 23.62 | 23.62 | 19,538 |
03 May 2024 | 21.56 | 23.15 | 21.54 | 23.15 | 23.15 | 72,731 |
02 May 2024 | 21.27 | 21.56 | 20.49 | 21.56 | 21.56 | 38,842 |
01 May 2024 | 21.49 | 21.62 | 17.16 | 21.27 | 21.27 | 442,371 |
30 Apr 2024 | 24.88 | 24.90 | 21.20 | 21.49 | 21.49 | 84,781 |
29 Apr 2024 | 26.50 | 26.50 | 24.50 | 24.88 | 24.88 | 41,137 |
28 Apr 2024 | 25.61 | 26.64 | 25.56 | 26.50 | 26.50 | 68,233 |
27 Apr 2024 | 24.07 | 25.62 | 23.76 | 25.61 | 25.61 | 26,459 |
26 Apr 2024 | 24.25 | 24.25 | 24.05 | 24.07 | 24.07 | 630 |
25 Apr 2024 | 24.54 | 24.54 | 23.51 | 24.25 | 24.25 | 45,368 |
24 Apr 2024 | 25.23 | 25.77 | 24.54 | 24.54 | 24.54 | 33,049 |
23 Apr 2024 | 25.34 | 25.47 | 25.23 | 25.23 | 25.23 | 4,997 |
22 Apr 2024 | 24.45 | 25.80 | 24.45 | 25.34 | 25.34 | 68,762 |
21 Apr 2024 | 24.39 | 24.76 | 24.39 | 24.45 | 24.45 | 11,013 |
20 Apr 2024 | 23.44 | 24.39 | 23.10 | 24.39 | 24.39 | 39,719 |
19 Apr 2024 | 23.36 | 23.48 | 21.77 | 23.44 | 23.44 | 88,901 |
18 Apr 2024 | 21.46 | 23.36 | 21.34 | 23.36 | 23.36 | 69,847 |
17 Apr 2024 | 22.80 | 22.80 | 21.44 | 21.46 | 21.46 | 30,910 |
16 Apr 2024 | 23.66 | 23.81 | 22.69 | 22.80 | 22.80 | 45,741 |
15 Apr 2024 | 23.98 | 25.52 | 23.66 | 23.66 | 23.66 | 82,992 |
14 Apr 2024 | 22.61 | 24.11 | 22.61 | 23.98 | 23.98 | 34,531 |
13 Apr 2024 | 26.55 | 26.80 | 21.08 | 22.61 | 22.61 | 248,312 |
12 Apr 2024 | 31.31 | 31.51 | 26.55 | 26.55 | 26.55 | 99,119 |
11 Apr 2024 | 31.53 | 32.16 | 31.22 | 31.31 | 31.31 | 22,467 |
10 Apr 2024 | 31.72 | 31.72 | 31.39 | 31.53 | 31.53 | 2,900 |
09 Apr 2024 | 33.42 | 33.47 | 31.49 | 31.72 | 31.72 | 86,877 |
08 Apr 2024 | 30.16 | 33.66 | 30.01 | 33.42 | 33.42 | 202,144 |
07 Apr 2024 | 29.52 | 30.82 | 29.22 | 30.16 | 30.16 | 496,415 |
06 Apr 2024 | 28.16 | 29.95 | 28.16 | 29.52 | 29.52 | 435,395 |
05 Apr 2024 | 28.54 | 29.61 | 26.88 | 28.16 | 28.16 | 1,093,138 |
04 Apr 2024 | 28.49 | 29.47 | 28.41 | 28.54 | 28.54 | 43,332 |
03 Apr 2024 | 28.30 | 32.09 | 28.13 | 28.49 | 28.49 | 2,849,153 |
02 Apr 2024 | 30.94 | 30.94 | 27.78 | 28.30 | 28.30 | 396,092 |
01 Apr 2024 | 33.77 | 34.34 | 30.67 | 30.94 | 30.94 | 353,806 |
31 Mar 2024 | 32.69 | 35.17 | 32.69 | 33.77 | 33.77 | 238,627 |
30 Mar 2024 | 30.54 | 34.41 | 30.53 | 32.69 | 32.69 | 507,773 |
29 Mar 2024 | 31.54 | 31.54 | 28.59 | 30.54 | 30.54 | 940,478 |
28 Mar 2024 | 31.40 | 32.25 | 31.38 | 31.54 | 31.54 | 106,030 |
27 Mar 2024 | 32.19 | 32.51 | 31.40 | 31.40 | 31.40 | 28,366 |
26 Mar 2024 | 33.19 | 33.49 | 31.96 | 32.19 | 32.19 | 187,184 |
25 Mar 2024 | 30.55 | 33.39 | 30.43 | 33.19 | 33.19 | 126,943 |
24 Mar 2024 | 29.16 | 30.70 | 28.82 | 30.55 | 30.55 | 395,053 |
23 Mar 2024 | 27.53 | 30.07 | 27.53 | 29.16 | 29.16 | 865,643 |
22 Mar 2024 | 31.15 | 31.15 | 27.14 | 27.53 | 27.53 | 762,055 |
21 Mar 2024 | 31.81 | 33.53 | 31.15 | 31.15 | 31.15 | 342,167 |
20 Mar 2024 | 25.32 | 32.44 | 24.85 | 31.81 | 31.81 | 1,151,931 |
19 Mar 2024 | 31.65 | 31.72 | 25.27 | 25.32 | 25.32 | 664,104 |
18 Mar 2024 | 35.42 | 35.42 | 31.20 | 31.65 | 31.65 | 535,354 |
17 Mar 2024 | 35.72 | 35.86 | 33.29 | 35.85 | 35.85 | 683,508 |
16 Mar 2024 | 37.78 | 37.91 | 34.32 | 35.72 | 35.72 | 383,949 |
15 Mar 2024 | 40.69 | 41.29 | 36.95 | 37.78 | 37.78 | 451,004 |
14 Mar 2024 | 40.26 | 42.19 | 40.13 | 40.69 | 40.69 | 679,907 |
13 Mar 2024 | 43.93 | 44.42 | 40.21 | 40.26 | 40.26 | 379,102 |
12 Mar 2024 | 43.78 | 44.54 | 41.80 | 43.93 | 43.93 | 823,814 |
11 Mar 2024 | 40.60 | 43.78 | 39.58 | 43.78 | 43.78 | 266,630 |
10 Mar 2024 | 41.38 | 42.41 | 40.17 | 40.60 | 40.60 | 274,151 |
09 Mar 2024 | 41.65 | 41.87 | 41.26 | 41.38 | 41.38 | 26,727 |
08 Mar 2024 | 41.22 | 42.94 | 41.02 | 41.65 | 41.65 | 642,419 |
07 Mar 2024 | 40.06 | 41.68 | 39.00 | 41.22 | 41.22 | 656,154 |
06 Mar 2024 | 34.86 | 40.62 | 34.86 | 40.06 | 40.06 | 403,661 |
05 Mar 2024 | 36.44 | 40.20 | 31.52 | 34.86 | 34.86 | 970,054 |
04 Mar 2024 | 33.72 | 36.44 | 33.72 | 36.44 | 36.44 | 287,085 |
03 Mar 2024 | 33.00 | 33.72 | 32.72 | 33.72 | 33.72 | 114,669 |
02 Mar 2024 | 33.25 | 33.27 | 32.96 | 33.00 | 33.00 | 18,379 |
01 Mar 2024 | 31.78 | 33.25 | 31.78 | 33.25 | 33.25 | 83,087 |
29 Feb 2024 | 32.23 | 34.04 | 31.78 | 31.78 | 31.78 | 218,262 |
28 Feb 2024 | 30.07 | 33.44 | 30.06 | 32.23 | 32.23 | 394,532 |
27 Feb 2024 | 29.39 | 30.52 | 29.39 | 30.07 | 30.07 | 174,485 |
26 Feb 2024 | 27.58 | 29.39 | 27.14 | 29.39 | 29.39 | 263,824 |
25 Feb 2024 | 26.14 | 27.58 | 26.14 | 27.58 | 27.58 | 181,108 |
24 Feb 2024 | 25.10 | 26.23 | 25.10 | 26.14 | 26.14 | 98,909 |
23 Feb 2024 | 26.16 | 26.16 | 25.10 | 25.10 | 25.10 | 71,129 |
22 Feb 2024 | 25.60 | 26.73 | 25.60 | 26.16 | 26.16 | 955,138 |
21 Feb 2024 | 26.57 | 26.57 | 24.72 | 25.60 | 25.60 | 80,083 |
20 Feb 2024 | 25.75 | 26.57 | 24.88 | 26.57 | 26.57 | 224,951 |
19 Feb 2024 | 24.38 | 25.84 | 24.38 | 25.75 | 25.75 | 350,341 |
18 Feb 2024 | 23.30 | 24.50 | 23.20 | 24.38 | 24.38 | 127,046 |
17 Feb 2024 | 23.17 | 23.47 | 22.71 | 23.30 | 23.30 | 68,535 |
16 Feb 2024 | 23.77 | 24.42 | 23.17 | 23.17 | 23.17 | 538,036 |
15 Feb 2024 | 22.90 | 24.01 | 22.90 | 23.77 | 23.77 | 232,917 |
14 Feb 2024 | 20.97 | 22.90 | 20.80 | 22.90 | 22.90 | 308,264 |
13 Feb 2024 | 21.21 | 21.53 | 20.78 | 20.97 | 20.97 | 93,307 |
12 Feb 2024 | 19.13 | 21.21 | 19.05 | 21.21 | 21.21 | 120,069 |
11 Feb 2024 | 19.02 | 19.45 | 18.83 | 19.13 | 19.13 | 206,838 |
10 Feb 2024 | 18.90 | 19.02 | 18.84 | 19.02 | 19.02 | 2,979 |
09 Feb 2024 | 17.99 | 19.08 | 17.99 | 18.90 | 18.90 | 65,300 |
08 Feb 2024 | 18.01 | 18.23 | 17.88 | 17.99 | 17.99 | 410,468 |
07 Feb 2024 | 17.23 | 18.01 | 17.12 | 18.01 | 18.01 | 64,176 |
06 Feb 2024 | 16.08 | 17.23 | 16.08 | 17.23 | 17.23 | 68,879 |
05 Feb 2024 | 16.06 | 16.57 | 15.98 | 16.08 | 16.08 | 53,222 |
04 Feb 2024 | 16.32 | 16.32 | 16.06 | 16.06 | 16.06 | 35,737 |
03 Feb 2024 | 16.33 | 16.44 | 16.31 | 16.32 | 16.32 | 10,965 |
02 Feb 2024 | 16.23 | 16.42 | 16.19 | 16.33 | 16.33 | 17,520 |
01 Feb 2024 | 16.04 | 16.24 | 15.82 | 16.23 | 16.23 | 45,214 |
31 Jan 2024 | 16.99 | 16.99 | 16.04 | 16.04 | 16.04 | 92,250 |
30 Jan 2024 | 16.36 | 17.46 | 16.32 | 16.99 | 16.99 | 132,351 |
29 Jan 2024 | 15.61 | 16.36 | 15.52 | 16.36 | 16.36 | 69,219 |
28 Jan 2024 | 15.85 | 16.17 | 15.52 | 15.61 | 15.61 | 52,877 |
27 Jan 2024 | 15.72 | 15.89 | 15.72 | 15.85 | 15.85 | 11,653 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |