Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 44.74 | 44.74 | 44.48 | 25.19 | 25.19 | 11 |
29 Apr 2024 | 30.13 | 30.13 | 23.97 | 23.26 | 23.26 | 8,586 |
26 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
25 Apr 2024 | 36.85 | 36.85 | 36.85 | 33.68 | 33.68 | 84 |
24 Apr 2024 | 36.16 | 36.16 | 35.89 | 36.15 | 36.15 | 36 |
23 Apr 2024 | 49.32 | 49.32 | 39.67 | 46.15 | 46.15 | 21 |
22 Apr 2024 | 48.13 | 48.13 | 48.13 | 50.13 | 50.13 | 2 |
19 Apr 2024 | 44.66 | 44.66 | 44.66 | 44.06 | 44.06 | 81 |
18 Apr 2024 | 43.70 | 43.70 | 43.70 | 43.55 | 43.55 | 80 |
17 Apr 2024 | 40.27 | 40.27 | 40.27 | 40.97 | 40.97 | 500 |
16 Apr 2024 | 32.80 | 32.80 | 32.80 | 39.95 | 39.95 | - |
15 Apr 2024 | 34.42 | 35.28 | 34.42 | 36.32 | 36.32 | 2,290 |
12 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
11 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
10 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
09 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
08 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
05 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
04 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
03 Apr 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
02 Apr 2024 | 33.76 | 34.47 | 33.76 | 36.77 | 36.77 | 191 |
28 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
27 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
26 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
25 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
22 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
21 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
20 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
19 Mar 2024 | 37.51 | 37.51 | 37.51 | 34.28 | 34.28 | 1 |
18 Mar 2024 | 35.95 | 35.95 | 35.95 | 33.96 | 33.96 | 1,264 |
15 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
14 Mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
13 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
12 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
11 Mar 2024 | 32.94 | 32.94 | 31.72 | 32.29 | 32.29 | 43 |
08 Mar 2024 | 31.61 | 31.61 | 31.61 | 33.53 | 33.53 | 609 |
07 Mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
06 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
05 Mar 2024 | 30.69 | 32.68 | 30.69 | 32.52 | 32.52 | 44 |
04 Mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
01 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
29 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
28 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
27 Feb 2024 | 28.18 | 28.18 | 28.18 | 25.91 | 25.91 | 1 |
26 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
23 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
22 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
21 Feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
20 Feb 2024 | 31.96 | 31.96 | 31.96 | 28.71 | 28.71 | 2 |
19 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
16 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
15 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
14 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
13 Feb 2024 | 30.37 | 30.37 | 30.37 | 32.13 | 32.13 | 6 |
12 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
09 Feb 2024 | 30.04 | 30.04 | 30.04 | 29.88 | 29.88 | 5 |
08 Feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
07 Feb 2024 | 30.88 | 30.88 | 30.22 | 31.23 | 31.23 | 10 |
06 Feb 2024 | 30.99 | 30.99 | 30.99 | 32.63 | 32.63 | 24 |
05 Feb 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
02 Feb 2024 | 29.94 | 31.37 | 29.94 | 32.49 | 32.49 | 3,710 |
01 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
31 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
30 Jan 2024 | 30.26 | 30.26 | 30.26 | 29.19 | 29.19 | 6 |
29 Jan 2024 | 31.24 | 31.24 | 31.23 | 30.38 | 30.38 | 17 |
26 Jan 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
25 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.97 | 31.97 | 2 |
24 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
23 Jan 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
22 Jan 2024 | 24.58 | 24.58 | 24.58 | 25.96 | 25.96 | 10 |
19 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
18 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
17 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
16 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
15 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
12 Jan 2024 | 22.87 | 22.87 | 22.87 | 22.97 | 22.97 | 140 |
11 Jan 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
10 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
09 Jan 2024 | 19.93 | 19.99 | 18.50 | 20.73 | 20.73 | 4,100 |
08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
05 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
04 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.44 | 19.44 | 2,015 |
03 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
02 Jan 2024 | 18.18 | 18.67 | 17.30 | 18.27 | 18.27 | 11,951 |
29 Dec 2023 | 17.23 | 17.23 | 17.23 | 17.36 | 17.36 | 170 |
28 Dec 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
27 Dec 2023 | 17.30 | 17.30 | 16.47 | 16.39 | 16.39 | 152 |
22 Dec 2023 | 17.40 | 17.57 | 17.40 | 17.35 | 17.35 | 29 |
21 Dec 2023 | 18.27 | 18.27 | 17.85 | 17.85 | 17.85 | 4,114 |
20 Dec 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
19 Dec 2023 | 17.60 | 18.65 | 17.58 | 17.26 | 17.26 | 21 |
18 Dec 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
15 Dec 2023 | 18.36 | 18.36 | 18.16 | 18.25 | 18.25 | 169 |
14 Dec 2023 | 18.89 | 18.90 | 18.87 | 18.70 | 18.70 | 21 |
13 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
12 Dec 2023 | 20.36 | 21.18 | 20.36 | 21.22 | 21.22 | 20 |
11 Dec 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
08 Dec 2023 | 19.96 | 19.96 | 19.96 | 19.84 | 19.84 | 108 |
07 Dec 2023 | 20.39 | 20.47 | 20.39 | 20.13 | 20.13 | 126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |