Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 19.58 | 19.58 | 19.43 | 19.43 | 19.43 | 144,309 |
11 May 2024 | - | - | - | - | - | - |
10 May 2024 | 19.53 | 20.26 | 17.68 | 18.99 | 18.99 | 206,822 |
09 May 2024 | 16.45 | 20.71 | 15.24 | 19.53 | 19.53 | 562,461 |
08 May 2024 | 16.77 | 16.77 | 14.72 | 16.45 | 16.45 | 207,949 |
07 May 2024 | 16.80 | 17.11 | 16.55 | 16.77 | 16.77 | 32,487 |
06 May 2024 | 17.84 | 18.29 | 14.98 | 16.80 | 16.80 | 253,033 |
05 May 2024 | 17.85 | 18.37 | 17.48 | 17.84 | 17.84 | 58,307 |
04 May 2024 | 18.84 | 18.84 | 17.56 | 17.85 | 17.85 | 79,532 |
03 May 2024 | 18.12 | 19.43 | 17.91 | 18.84 | 18.84 | 111,922 |
02 May 2024 | 16.54 | 18.48 | 16.37 | 18.12 | 18.12 | 159,042 |
01 May 2024 | 18.62 | 18.68 | 16.26 | 16.54 | 16.54 | 224,970 |
30 Apr 2024 | 19.78 | 20.01 | 16.84 | 18.62 | 18.62 | 442,273 |
29 Apr 2024 | 19.83 | 20.78 | 18.69 | 19.78 | 19.78 | 143,930 |
28 Apr 2024 | 19.69 | 20.15 | 19.69 | 19.83 | 19.83 | 29,851 |
27 Apr 2024 | 21.51 | 21.65 | 19.35 | 19.69 | 19.69 | 157,296 |
26 Apr 2024 | 22.56 | 23.19 | 19.05 | 21.51 | 21.51 | 321,371 |
25 Apr 2024 | 23.16 | 25.65 | 21.07 | 22.56 | 22.56 | 239,047 |
24 Apr 2024 | 23.98 | 26.04 | 22.95 | 23.16 | 23.16 | 190,531 |
23 Apr 2024 | 20.43 | 24.94 | 19.88 | 23.98 | 23.98 | 212,133 |
22 Apr 2024 | 19.59 | 20.44 | 19.59 | 20.43 | 20.43 | 28,031 |
21 Apr 2024 | 21.08 | 21.08 | 19.57 | 19.59 | 19.59 | 54,293 |
20 Apr 2024 | 19.85 | 21.08 | 18.10 | 21.08 | 21.08 | 113,835 |
19 Apr 2024 | 19.72 | 19.85 | 16.98 | 19.85 | 19.85 | 94,247 |
18 Apr 2024 | 18.26 | 20.11 | 17.34 | 19.72 | 19.72 | 232,930 |
17 Apr 2024 | 19.55 | 19.55 | 17.85 | 18.26 | 18.26 | 91,292 |
16 Apr 2024 | 20.71 | 20.98 | 18.39 | 19.55 | 19.55 | 117,859 |
15 Apr 2024 | 21.35 | 21.54 | 19.81 | 20.71 | 20.71 | 145,210 |
14 Apr 2024 | 19.50 | 23.07 | 18.83 | 21.35 | 21.35 | 203,973 |
13 Apr 2024 | 22.18 | 22.18 | 18.56 | 19.50 | 19.50 | 142,343 |
12 Apr 2024 | 24.05 | 25.44 | 21.29 | 22.18 | 22.18 | 233,444 |
11 Apr 2024 | 25.11 | 25.65 | 24.02 | 24.05 | 24.05 | 138,484 |
10 Apr 2024 | 26.53 | 26.66 | 24.30 | 25.11 | 25.11 | 75,060 |
09 Apr 2024 | 31.19 | 31.49 | 24.04 | 26.53 | 26.53 | 343,314 |
08 Apr 2024 | 30.77 | 32.15 | 30.77 | 31.19 | 31.19 | 259,958 |
07 Apr 2024 | 27.59 | 31.36 | 27.59 | 30.77 | 30.77 | 286,160 |
06 Apr 2024 | 27.22 | 27.59 | 25.77 | 27.59 | 27.59 | 79,985 |
05 Apr 2024 | 26.48 | 27.38 | 25.50 | 27.22 | 27.22 | 75,407 |
04 Apr 2024 | 30.53 | 32.14 | 25.83 | 26.48 | 26.48 | 377,825 |
03 Apr 2024 | 25.31 | 32.22 | 25.16 | 30.53 | 30.53 | 386,374 |
02 Apr 2024 | 26.02 | 26.14 | 23.05 | 25.31 | 25.31 | 270,680 |
01 Apr 2024 | 26.15 | 26.15 | 22.23 | 26.02 | 26.02 | 263,002 |
31 Mar 2024 | 25.04 | 27.52 | 25.04 | 26.15 | 26.15 | 91,947 |
30 Mar 2024 | 24.49 | 28.75 | 24.42 | 25.04 | 25.04 | 252,681 |
29 Mar 2024 | 22.64 | 27.62 | 20.25 | 24.49 | 24.49 | 829,045 |
28 Mar 2024 | 22.17 | 22.88 | 19.75 | 22.64 | 22.64 | 323,996 |
27 Mar 2024 | 24.42 | 26.43 | 21.61 | 22.17 | 22.17 | 190,887 |
26 Mar 2024 | 22.85 | 24.99 | 21.42 | 24.42 | 24.42 | 214,897 |
25 Mar 2024 | 19.61 | 24.13 | 18.92 | 22.85 | 22.85 | 224,395 |
24 Mar 2024 | 18.92 | 19.62 | 18.79 | 19.61 | 19.61 | 21,843 |
23 Mar 2024 | 18.21 | 19.53 | 18.20 | 18.92 | 18.92 | 174,111 |
22 Mar 2024 | 20.10 | 20.10 | 18.21 | 18.21 | 18.21 | 59,599 |
21 Mar 2024 | 21.37 | 21.45 | 19.84 | 20.10 | 20.10 | 62,521 |
20 Mar 2024 | 19.42 | 21.37 | 19.12 | 21.37 | 21.37 | 186,057 |
19 Mar 2024 | 22.11 | 22.11 | 17.44 | 19.42 | 19.42 | 681,834 |
18 Mar 2024 | 23.66 | 23.95 | 20.69 | 22.11 | 22.11 | 141,557 |
17 Mar 2024 | 21.25 | 25.35 | 18.09 | 23.21 | 23.21 | 475,616 |
16 Mar 2024 | 20.92 | 21.47 | 16.27 | 21.25 | 21.25 | 665,582 |
15 Mar 2024 | 21.58 | 22.15 | 19.20 | 20.92 | 20.92 | 209,566 |
14 Mar 2024 | 25.15 | 25.18 | 21.53 | 21.58 | 21.58 | 130,883 |
13 Mar 2024 | 21.76 | 25.15 | 21.76 | 25.15 | 25.15 | 99,033 |
12 Mar 2024 | 23.21 | 23.48 | 20.13 | 21.76 | 21.76 | 287,892 |
11 Mar 2024 | 25.00 | 25.76 | 21.93 | 23.21 | 23.21 | 360,721 |
10 Mar 2024 | 25.82 | 29.64 | 24.95 | 25.00 | 25.00 | 307,489 |
09 Mar 2024 | 24.09 | 25.92 | 24.09 | 25.82 | 25.82 | 157,513 |
08 Mar 2024 | 23.89 | 24.63 | 23.18 | 24.09 | 24.09 | 125,673 |
07 Mar 2024 | 25.77 | 26.09 | 23.70 | 23.89 | 23.89 | 189,918 |
06 Mar 2024 | 23.67 | 26.51 | 23.51 | 25.77 | 25.77 | 380,718 |
05 Mar 2024 | 23.60 | 25.31 | 22.61 | 23.67 | 23.67 | 340,695 |
04 Mar 2024 | 22.93 | 25.54 | 22.17 | 23.87 | 23.87 | 380,550 |
03 Mar 2024 | 22.05 | 23.72 | 21.94 | 22.93 | 22.93 | 316,135 |
02 Mar 2024 | 20.01 | 22.34 | 18.37 | 22.05 | 22.05 | 410,902 |
01 Mar 2024 | 22.72 | 22.72 | 19.67 | 20.01 | 20.01 | 388,033 |
29 Feb 2024 | 25.12 | 25.22 | 22.65 | 22.72 | 22.72 | 170,774 |
28 Feb 2024 | 25.70 | 26.32 | 20.61 | 25.12 | 25.12 | 646,465 |
27 Feb 2024 | 27.88 | 30.14 | 24.69 | 25.70 | 25.70 | 1,275,572 |
26 Feb 2024 | 18.40 | 28.29 | 17.06 | 28.29 | 28.29 | 1,456,548 |
25 Feb 2024 | 16.14 | 18.43 | 16.07 | 18.40 | 18.40 | 164,615 |
24 Feb 2024 | 16.41 | 17.51 | 16.13 | 16.14 | 16.14 | 92,553 |
23 Feb 2024 | 17.84 | 18.02 | 16.41 | 16.41 | 16.41 | 59,502 |
22 Feb 2024 | 17.27 | 18.12 | 17.17 | 17.84 | 17.84 | 85,597 |
21 Feb 2024 | 16.26 | 17.90 | 16.26 | 17.27 | 17.27 | 179,845 |
20 Feb 2024 | 16.49 | 16.49 | 15.39 | 16.26 | 16.26 | 77,395 |
19 Feb 2024 | 13.97 | 16.49 | 13.50 | 16.49 | 16.49 | 123,411 |
18 Feb 2024 | 13.95 | 14.08 | 13.60 | 13.97 | 13.97 | 40,467 |
17 Feb 2024 | 14.95 | 15.11 | 13.97 | 13.97 | 13.97 | 46,835 |
16 Feb 2024 | 15.18 | 15.37 | 14.42 | 14.95 | 14.95 | 119,733 |
15 Feb 2024 | 18.31 | 18.36 | 14.99 | 15.18 | 15.18 | 219,939 |
14 Feb 2024 | 14.99 | 18.34 | 14.96 | 18.31 | 18.31 | 175,270 |
13 Feb 2024 | 15.03 | 17.22 | 14.59 | 14.99 | 14.99 | 313,693 |
12 Feb 2024 | 18.89 | 20.47 | 13.81 | 15.03 | 15.03 | 910,173 |
11 Feb 2024 | 16.25 | 20.29 | 14.96 | 18.89 | 18.89 | 478,288 |
10 Feb 2024 | 16.13 | 17.31 | 14.11 | 16.25 | 16.25 | 527,336 |
09 Feb 2024 | 13.30 | 15.50 | 12.78 | 15.47 | 15.47 | 444,109 |
08 Feb 2024 | 14.82 | 15.98 | 11.95 | 13.30 | 13.30 | 766,491 |
07 Feb 2024 | 12.70 | 15.59 | 10.99 | 14.82 | 14.82 | 596,390 |
06 Feb 2024 | 9.54 | 13.31 | 9.51 | 12.70 | 12.70 | 341,035 |
05 Feb 2024 | 9.91 | 9.96 | 9.49 | 9.54 | 9.54 | 68,440 |
04 Feb 2024 | 10.01 | 10.01 | 9.71 | 9.91 | 9.91 | 35,795 |
03 Feb 2024 | 10.02 | 10.10 | 9.90 | 10.01 | 10.01 | 76,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |