Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 22.85 | 24.33 | 22.50 | 23.63 | 23.63 | 9,458 |
02 May 2024 | 28.60 | 29.09 | 22.87 | 23.70 | 23.70 | 24,300 |
01 May 2024 | 27.35 | 29.12 | 26.81 | 27.96 | 27.96 | 3,900 |
30 Apr 2024 | 29.19 | 29.19 | 27.08 | 27.90 | 27.90 | 6,400 |
29 Apr 2024 | 26.90 | 28.34 | 26.20 | 28.18 | 28.18 | 4,200 |
26 Apr 2024 | 26.57 | 26.97 | 25.62 | 26.97 | 26.97 | 3,800 |
25 Apr 2024 | 25.49 | 25.89 | 25.49 | 25.77 | 25.77 | 1,600 |
24 Apr 2024 | 24.63 | 25.50 | 24.00 | 25.50 | 25.50 | 5,600 |
23 Apr 2024 | 25.00 | 25.00 | 24.85 | 24.98 | 24.98 | 4,400 |
22 Apr 2024 | 25.00 | 25.00 | 23.93 | 24.43 | 24.43 | 3,000 |
19 Apr 2024 | 23.81 | 24.21 | 23.81 | 24.04 | 24.04 | 2,000 |
18 Apr 2024 | 24.00 | 24.96 | 24.00 | 24.74 | 24.74 | 3,400 |
17 Apr 2024 | 23.57 | 24.55 | 23.00 | 24.15 | 24.15 | 16,500 |
16 Apr 2024 | 25.00 | 25.00 | 24.13 | 24.13 | 24.13 | 5,200 |
15 Apr 2024 | 23.89 | 25.00 | 23.86 | 25.00 | 25.00 | 11,700 |
12 Apr 2024 | 24.71 | 24.88 | 23.90 | 24.53 | 24.53 | 4,000 |
11 Apr 2024 | 24.95 | 25.69 | 24.60 | 25.41 | 25.41 | 2,500 |
10 Apr 2024 | 25.48 | 25.48 | 24.00 | 25.30 | 25.30 | 3,700 |
09 Apr 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 1,500 |
08 Apr 2024 | 24.52 | 25.00 | 23.68 | 25.00 | 25.00 | 2,800 |
05 Apr 2024 | 25.27 | 25.27 | 24.05 | 25.18 | 25.18 | 3,200 |
04 Apr 2024 | 26.54 | 26.54 | 24.52 | 25.50 | 25.50 | 3,100 |
03 Apr 2024 | 25.21 | 25.21 | 23.35 | 25.11 | 25.11 | 16,100 |
02 Apr 2024 | 24.76 | 25.58 | 24.16 | 25.55 | 25.55 | 3,800 |
01 Apr 2024 | 23.54 | 26.30 | 23.40 | 25.20 | 25.20 | 19,600 |
28 Mar 2024 | 24.36 | 25.07 | 22.81 | 23.53 | 23.53 | 15,100 |
27 Mar 2024 | 22.20 | 23.82 | 22.03 | 23.80 | 23.80 | 23,300 |
26 Mar 2024 | 21.70 | 23.67 | 19.61 | 23.09 | 23.09 | 15,400 |
25 Mar 2024 | 21.22 | 23.01 | 19.12 | 21.59 | 21.59 | 24,100 |
22 Mar 2024 | 29.85 | 29.85 | 21.23 | 21.23 | 21.23 | 33,600 |
21 Mar 2024 | 30.25 | 30.99 | 27.08 | 29.00 | 29.00 | 49,300 |
20 Mar 2024 | 21.09 | 27.67 | 20.44 | 26.67 | 26.67 | 52,900 |
19 Mar 2024 | 20.69 | 21.28 | 20.07 | 20.90 | 20.90 | 13,500 |
18 Mar 2024 | 18.70 | 21.00 | 17.13 | 20.12 | 20.12 | 36,200 |
15 Mar 2024 | 16.98 | 18.50 | 16.57 | 18.00 | 18.00 | 20,900 |
14 Mar 2024 | 16.04 | 18.60 | 16.04 | 17.05 | 17.05 | 57,300 |
13 Mar 2024 | 16.65 | 16.94 | 16.01 | 16.04 | 16.04 | 12,400 |
12 Mar 2024 | 15.49 | 17.22 | 15.02 | 15.97 | 15.97 | 25,200 |
11 Mar 2024 | 14.60 | 15.41 | 14.60 | 15.02 | 15.02 | 8,000 |
08 Mar 2024 | 15.22 | 15.49 | 14.44 | 14.54 | 14.54 | 15,200 |
07 Mar 2024 | 14.42 | 15.87 | 14.40 | 14.86 | 14.86 | 13,300 |
06 Mar 2024 | 14.38 | 15.82 | 13.50 | 14.70 | 14.70 | 15,200 |
05 Mar 2024 | 13.59 | 13.85 | 13.00 | 13.74 | 13.74 | 18,800 |
04 Mar 2024 | 16.50 | 16.60 | 12.95 | 14.01 | 14.01 | 72,800 |
01 Mar 2024 | 17.17 | 17.88 | 16.33 | 16.55 | 16.55 | 46,300 |
29 Feb 2024 | 15.84 | 19.50 | 15.52 | 17.55 | 17.55 | 307,000 |
28 Feb 2024 | 13.10 | 23.50 | 12.51 | 16.65 | 16.65 | 3,062,700 |
27 Feb 2024 | 8.28 | 8.65 | 8.22 | 8.50 | 8.50 | 4,400 |
26 Feb 2024 | 8.47 | 8.51 | 8.10 | 8.22 | 8.22 | 5,800 |
23 Feb 2024 | 8.71 | 8.71 | 8.33 | 8.36 | 8.36 | 1,500 |
22 Feb 2024 | 9.38 | 9.38 | 8.71 | 8.71 | 8.71 | 1,700 |
21 Feb 2024 | 9.54 | 9.94 | 8.66 | 8.66 | 8.66 | 9,500 |
20 Feb 2024 | 9.59 | 9.98 | 9.43 | 9.56 | 9.56 | 11,500 |
16 Feb 2024 | 10.13 | 10.13 | 9.29 | 9.63 | 9.63 | 9,500 |
15 Feb 2024 | 9.81 | 10.09 | 9.55 | 9.61 | 9.61 | 10,400 |
14 Feb 2024 | 10.07 | 10.61 | 9.69 | 9.69 | 9.69 | 17,800 |
13 Feb 2024 | 10.29 | 10.56 | 10.26 | 10.31 | 10.31 | 4,500 |
12 Feb 2024 | 10.42 | 10.95 | 10.27 | 10.53 | 10.53 | 3,200 |
09 Feb 2024 | 10.21 | 10.81 | 10.20 | 10.40 | 10.40 | 8,100 |
08 Feb 2024 | 9.88 | 10.30 | 9.27 | 10.20 | 10.20 | 7,200 |
07 Feb 2024 | 9.79 | 10.12 | 9.18 | 10.00 | 10.00 | 20,200 |
06 Feb 2024 | 8.47 | 10.00 | 8.47 | 9.99 | 9.99 | 32,100 |
05 Feb 2024 | 8.54 | 9.05 | 8.21 | 8.51 | 8.51 | 17,500 |
02 Feb 2024 | 8.36 | 8.95 | 8.21 | 8.54 | 8.54 | 18,100 |
01 Feb 2024 | 8.07 | 8.59 | 8.07 | 8.34 | 8.34 | 7,100 |
31 Jan 2024 | 8.44 | 8.87 | 8.03 | 8.41 | 8.41 | 13,400 |
30 Jan 2024 | 8.06 | 8.55 | 7.80 | 8.43 | 8.43 | 23,900 |
29 Jan 2024 | 8.19 | 8.42 | 7.85 | 8.17 | 8.17 | 12,900 |
26 Jan 2024 | 8.08 | 10.00 | 7.38 | 8.25 | 8.25 | 118,300 |
25 Jan 2024 | 8.35 | 8.35 | 7.48 | 7.89 | 7.89 | 29,600 |
24 Jan 2024 | 9.25 | 9.35 | 8.52 | 8.59 | 8.59 | 23,500 |
23 Jan 2024 | 10.49 | 10.80 | 8.32 | 9.36 | 9.36 | 226,300 |
22 Jan 2024 | 8.16 | 10.16 | 7.72 | 9.64 | 9.64 | 53,100 |
19 Jan 2024 | 8.60 | 8.60 | 8.20 | 8.39 | 8.39 | 11,600 |
18 Jan 2024 | 8.66 | 9.06 | 8.51 | 8.52 | 8.52 | 14,200 |
17 Jan 2024 | 8.66 | 8.67 | 8.53 | 8.67 | 8.67 | 4,600 |
16 Jan 2024 | 9.09 | 9.22 | 8.52 | 8.66 | 8.66 | 17,600 |
12 Jan 2024 | 9.69 | 9.69 | 9.15 | 9.15 | 9.15 | 3,900 |
11 Jan 2024 | 9.92 | 9.92 | 9.31 | 9.46 | 9.46 | 4,600 |
10 Jan 2024 | 10.20 | 10.30 | 9.66 | 9.72 | 9.72 | 6,600 |
09 Jan 2024 | 10.20 | 10.58 | 9.94 | 10.07 | 10.07 | 5,100 |
08 Jan 2024 | 10.42 | 10.42 | 9.95 | 10.28 | 10.28 | 13,400 |
05 Jan 2024 | 10.14 | 10.43 | 9.55 | 10.42 | 10.42 | 10,500 |
04 Jan 2024 | 10.35 | 10.35 | 10.11 | 10.11 | 10.11 | 3,500 |
03 Jan 2024 | 10.60 | 10.60 | 9.65 | 10.34 | 10.34 | 11,400 |
02 Jan 2024 | 11.55 | 11.55 | 10.55 | 10.80 | 10.80 | 8,900 |
29 Dec 2023 | 9.16 | 12.48 | 9.14 | 11.50 | 11.50 | 111,700 |
28 Dec 2023 | 8.80 | 9.45 | 8.80 | 9.19 | 9.19 | 7,900 |
27 Dec 2023 | 8.64 | 9.25 | 8.64 | 9.24 | 9.24 | 8,000 |
26 Dec 2023 | 8.95 | 9.49 | 8.50 | 8.60 | 8.60 | 40,500 |
22 Dec 2023 | 8.82 | 9.00 | 8.80 | 8.99 | 8.99 | 3,700 |
21 Dec 2023 | 8.82 | 9.23 | 8.82 | 8.99 | 8.99 | 3,500 |
20 Dec 2023 | 8.56 | 8.82 | 8.56 | 8.80 | 8.80 | 5,100 |
19 Dec 2023 | 8.84 | 8.84 | 8.50 | 8.59 | 8.59 | 6,000 |
18 Dec 2023 | 8.74 | 8.98 | 8.50 | 8.50 | 8.50 | 5,300 |
15 Dec 2023 | 8.96 | 8.96 | 8.50 | 8.75 | 8.75 | 9,400 |
14 Dec 2023 | 9.01 | 9.02 | 8.50 | 9.00 | 9.00 | 18,800 |
13 Dec 2023 | 9.49 | 10.00 | 8.50 | 9.18 | 9.18 | 27,000 |
12 Dec 2023 | 10.17 | 10.17 | 9.42 | 9.43 | 9.43 | 22,900 |
11 Dec 2023 | 11.36 | 11.49 | 10.17 | 10.28 | 10.28 | 17,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |