Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 14.94 | 14.94 | - |
01 May 2024 | 14.44 | 15.31 | 14.05 | 14.77 | 14.77 | 50,590 |
30 Apr 2024 | 12.32 | 36.24 | 12.24 | 14.02 | 14.02 | 125,992 |
29 Apr 2024 | 20.47 | 20.58 | 13.28 | 13.31 | 13.31 | 221,599 |
26 Apr 2024 | 21.65 | 23.90 | 21.46 | 22.38 | 22.38 | 91,200 |
25 Apr 2024 | 28.00 | 28.80 | 24.53 | 24.69 | 24.69 | 65,767 |
24 Apr 2024 | 25.40 | 29.77 | 21.00 | 27.32 | 27.32 | 94,879 |
23 Apr 2024 | 45.47 | 45.47 | 35.42 | 40.80 | 40.80 | 39,920 |
22 Apr 2024 | 41.01 | 47.00 | 41.01 | 45.67 | 45.67 | 66,275 |
19 Apr 2024 | 38.81 | 41.18 | 37.21 | 37.89 | 37.89 | 53,196 |
18 Apr 2024 | 33.55 | 38.72 | 33.55 | 37.29 | 37.29 | 18,195 |
17 Apr 2024 | 32.75 | 35.17 | 31.60 | 33.88 | 33.88 | 18,067 |
16 Apr 2024 | 31.51 | 35.00 | 25.20 | 32.38 | 32.38 | 52,806 |
15 Apr 2024 | 26.00 | 29.33 | 25.77 | 28.50 | 28.50 | 23,032 |
12 Apr 2024 | 25.26 | 26.11 | 24.88 | 25.66 | 25.66 | 5,751 |
11 Apr 2024 | 26.37 | 27.51 | 25.18 | 26.39 | 26.39 | 38,290 |
10 Apr 2024 | 23.61 | 26.27 | 23.45 | 25.79 | 25.79 | 17,141 |
09 Apr 2024 | 25.26 | 30.30 | 22.97 | 24.92 | 24.92 | 115,709 |
08 Apr 2024 | 27.00 | 28.55 | 24.95 | 25.27 | 25.27 | 30,737 |
05 Apr 2024 | 26.93 | 31.68 | 26.33 | 31.71 | 31.71 | 84,714 |
04 Apr 2024 | 28.18 | 28.70 | 26.49 | 26.67 | 26.67 | 12,970 |
03 Apr 2024 | 29.80 | 31.15 | 28.35 | 28.75 | 28.75 | 18,823 |
02 Apr 2024 | 25.25 | 31.46 | 24.23 | 29.84 | 29.84 | 113,290 |
28 Mar 2024 | 23.19 | 25.47 | 23.19 | 24.70 | 24.70 | 26,034 |
27 Mar 2024 | 24.07 | 25.33 | 22.91 | 23.44 | 23.44 | 31,284 |
26 Mar 2024 | 25.50 | 27.74 | 21.90 | 23.36 | 23.36 | 37,696 |
25 Mar 2024 | 28.92 | 29.60 | 25.87 | 27.17 | 27.17 | 24,961 |
22 Mar 2024 | 26.42 | 30.32 | 26.42 | 28.54 | 28.54 | 132,819 |
21 Mar 2024 | 24.38 | 26.44 | 24.11 | 26.18 | 26.18 | 29,549 |
20 Mar 2024 | 27.19 | 27.76 | 26.40 | 27.36 | 27.36 | 30,317 |
19 Mar 2024 | 26.69 | 30.21 | 25.83 | 27.33 | 27.33 | 51,246 |
18 Mar 2024 | 30.44 | 30.97 | 25.94 | 27.02 | 27.02 | 68,117 |
15 Mar 2024 | 32.78 | 33.94 | 31.62 | 33.80 | 33.80 | 39,215 |
14 Mar 2024 | 29.95 | 33.60 | 28.94 | 33.19 | 33.19 | 30,577 |
13 Mar 2024 | 26.00 | 29.14 | 25.64 | 28.52 | 28.52 | 22,424 |
12 Mar 2024 | 25.03 | 28.28 | 21.79 | 25.73 | 25.73 | 16,479 |
11 Mar 2024 | 27.07 | 27.13 | 23.45 | 25.50 | 25.50 | 13,364 |
08 Mar 2024 | 25.16 | 27.23 | 23.38 | 27.09 | 27.09 | 11,617 |
07 Mar 2024 | 27.52 | 28.56 | 25.05 | 26.08 | 26.08 | 23,737 |
06 Mar 2024 | 23.82 | 27.60 | 23.43 | 26.74 | 26.74 | 32,966 |
05 Mar 2024 | 22.83 | 25.69 | 18.64 | 25.53 | 25.53 | 35,949 |
04 Mar 2024 | 18.45 | 21.54 | 18.27 | 21.47 | 21.47 | 27,479 |
01 Mar 2024 | 18.19 | 19.24 | 18.19 | 18.69 | 18.69 | 9,511 |
29 Feb 2024 | 18.53 | 18.91 | 17.58 | 19.00 | 19.00 | 43,609 |
28 Feb 2024 | 18.64 | 19.26 | 17.50 | 17.52 | 17.52 | 64,478 |
27 Feb 2024 | 19.00 | 20.87 | 17.50 | 18.39 | 18.39 | 18,585 |
26 Feb 2024 | 21.79 | 22.67 | 18.90 | 18.93 | 18.93 | 29,907 |
23 Feb 2024 | 20.22 | 21.19 | 20.00 | 20.80 | 20.80 | 20,104 |
22 Feb 2024 | 20.18 | 21.72 | 19.66 | 21.05 | 21.05 | 13,968 |
21 Feb 2024 | 21.47 | 22.01 | 19.22 | 21.01 | 21.01 | 11,509 |
20 Feb 2024 | 20.09 | 22.46 | 19.69 | 21.44 | 21.44 | 12,621 |
19 Feb 2024 | 19.58 | 19.93 | 19.35 | 19.87 | 19.87 | 1,597 |
16 Feb 2024 | 18.72 | 19.88 | 17.65 | 18.90 | 18.90 | 38,583 |
15 Feb 2024 | 22.68 | 23.20 | 20.95 | 21.65 | 21.65 | 29,427 |
14 Feb 2024 | 24.67 | 25.76 | 24.17 | 24.96 | 24.96 | 12,286 |
13 Feb 2024 | 23.70 | 26.25 | 23.58 | 25.27 | 25.27 | 62,188 |
12 Feb 2024 | 21.99 | 23.14 | 21.42 | 22.75 | 22.75 | 14,527 |
09 Feb 2024 | 23.06 | 23.23 | 21.75 | 22.90 | 22.90 | 11,685 |
08 Feb 2024 | 23.61 | 25.10 | 22.74 | 23.01 | 23.01 | 18,557 |
07 Feb 2024 | 24.71 | 26.33 | 22.88 | 24.39 | 24.39 | 41,601 |
06 Feb 2024 | 28.03 | 29.44 | 24.58 | 26.05 | 26.05 | 36,196 |
05 Feb 2024 | 24.72 | 29.43 | 24.72 | 27.99 | 27.99 | 24,769 |
02 Feb 2024 | 23.98 | 26.30 | 23.29 | 26.00 | 26.00 | 33,176 |
01 Feb 2024 | 23.30 | 25.66 | 22.98 | 25.42 | 25.42 | 17,513 |
31 Jan 2024 | 24.45 | 25.32 | 23.21 | 23.36 | 23.36 | 29,983 |
30 Jan 2024 | 22.10 | 23.71 | 21.26 | 22.33 | 22.33 | 69,269 |
29 Jan 2024 | 25.36 | 26.32 | 23.18 | 23.67 | 23.67 | 37,265 |
26 Jan 2024 | 26.37 | 26.92 | 25.21 | 26.22 | 26.22 | 51,470 |
25 Jan 2024 | 23.03 | 26.12 | 23.03 | 25.72 | 25.72 | 127,851 |
24 Jan 2024 | 18.65 | 19.44 | 18.13 | 18.78 | 18.78 | 35,148 |
23 Jan 2024 | 19.29 | 19.69 | 17.47 | 19.11 | 19.11 | 35,484 |
22 Jan 2024 | 18.06 | 19.43 | 16.93 | 19.29 | 19.29 | 55,443 |
19 Jan 2024 | 18.80 | 19.60 | 18.24 | 19.21 | 19.21 | 45,737 |
18 Jan 2024 | 17.70 | 18.87 | 16.69 | 18.49 | 18.49 | 74,003 |
17 Jan 2024 | 17.00 | 18.38 | 17.00 | 18.16 | 18.16 | 41,064 |
16 Jan 2024 | 17.17 | 18.48 | 15.02 | 16.33 | 16.33 | 85,609 |
15 Jan 2024 | 16.38 | 16.96 | 16.34 | 16.58 | 16.58 | 1,656 |
12 Jan 2024 | 15.98 | 16.75 | 15.51 | 16.28 | 16.28 | 126,949 |
11 Jan 2024 | 13.76 | 15.50 | 13.53 | 15.41 | 15.41 | 34,230 |
10 Jan 2024 | 13.95 | 14.39 | 13.48 | 14.23 | 14.23 | 44,492 |
09 Jan 2024 | 12.85 | 14.20 | 12.31 | 13.92 | 13.92 | 41,912 |
08 Jan 2024 | 13.61 | 13.90 | 13.12 | 13.31 | 13.31 | 21,528 |
05 Jan 2024 | 13.65 | 13.77 | 12.99 | 13.25 | 13.25 | 38,961 |
04 Jan 2024 | 13.10 | 13.40 | 12.60 | 12.73 | 12.73 | 60,621 |
03 Jan 2024 | 11.93 | 13.50 | 11.81 | 13.21 | 13.21 | 72,665 |
02 Jan 2024 | 11.33 | 12.34 | 10.28 | 11.56 | 11.56 | 117,072 |
29 Dec 2023 | 11.09 | 11.09 | 10.69 | 10.96 | 10.96 | 12,577 |
28 Dec 2023 | 9.94 | 10.55 | 9.77 | 10.49 | 10.49 | 64,458 |
27 Dec 2023 | 11.00 | 11.00 | 10.00 | 10.10 | 10.10 | 95,452 |
22 Dec 2023 | 11.31 | 11.31 | 10.80 | 10.84 | 10.84 | 18,014 |
21 Dec 2023 | 11.64 | 11.91 | 11.26 | 11.31 | 11.31 | 60,368 |
20 Dec 2023 | 10.76 | 11.10 | 10.59 | 10.93 | 10.93 | 70,060 |
19 Dec 2023 | 11.49 | 13.72 | 10.73 | 10.77 | 10.77 | 44,923 |
18 Dec 2023 | 11.61 | 11.61 | 10.69 | 11.09 | 11.09 | 53,473 |
15 Dec 2023 | 11.94 | 12.10 | 11.34 | 11.61 | 11.61 | 101,951 |
14 Dec 2023 | 13.63 | 13.82 | 11.95 | 12.09 | 12.09 | 75,989 |
13 Dec 2023 | 14.22 | 15.70 | 14.20 | 15.48 | 15.48 | 54,838 |
12 Dec 2023 | 13.61 | 14.60 | 13.33 | 14.35 | 14.35 | 44,460 |
11 Dec 2023 | 13.24 | 13.73 | 12.89 | 13.66 | 13.66 | 33,029 |
08 Dec 2023 | 13.41 | 13.64 | 12.78 | 12.91 | 12.91 | 42,159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |