Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1,300 |
02 May 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2,657 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 998 |
29 Apr 2024 | 25.65 | 25.96 | 24.88 | 25.96 | 25.96 | 49,070 |
26 Apr 2024 | 24.50 | 24.73 | 24.50 | 24.73 | 24.73 | 41,183 |
25 Apr 2024 | 23.49 | 23.59 | 22.50 | 23.56 | 23.56 | 36,590 |
24 Apr 2024 | 21.44 | 22.51 | 21.44 | 22.47 | 22.47 | 46,076 |
23 Apr 2024 | 20.02 | 21.44 | 20.02 | 21.44 | 21.44 | 17,253 |
22 Apr 2024 | 21.50 | 21.50 | 20.40 | 20.42 | 20.42 | 12,085 |
19 Apr 2024 | 21.40 | 21.89 | 21.32 | 21.32 | 21.32 | 27,472 |
18 Apr 2024 | 22.65 | 22.65 | 21.90 | 22.44 | 22.44 | 51,877 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 53,483 |
15 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 24,827 |
12 Apr 2024 | 25.56 | 25.56 | 25.53 | 25.53 | 25.53 | 7,241 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 29.21 | 29.21 | 26.87 | 26.87 | 26.87 | 97,415 |
09 Apr 2024 | 30.74 | 31.09 | 28.21 | 29.85 | 29.85 | 379,901 |
08 Apr 2024 | 27.69 | 28.27 | 26.50 | 28.27 | 28.27 | 50,751 |
05 Apr 2024 | 18.15 | 23.56 | 18.15 | 23.56 | 23.56 | 139,196 |
04 Apr 2024 | 20.00 | 20.29 | 19.62 | 19.64 | 19.64 | 13,164 |
03 Apr 2024 | 19.00 | 19.80 | 18.64 | 19.33 | 19.33 | 5,629 |
02 Apr 2024 | 19.48 | 19.48 | 18.62 | 19.02 | 19.02 | 19,761 |
01 Apr 2024 | 19.01 | 19.24 | 18.81 | 19.10 | 19.10 | 40,562 |
28 Mar 2024 | 17.09 | 18.59 | 16.96 | 18.30 | 18.30 | 25,472 |
27 Mar 2024 | 18.05 | 18.05 | 16.40 | 16.90 | 16.90 | 14,964 |
26 Mar 2024 | 18.10 | 18.54 | 17.40 | 17.70 | 17.70 | 46,896 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 19.28 | 19.33 | 17.85 | 18.35 | 18.35 | 6,150 |
21 Mar 2024 | 19.89 | 19.89 | 18.65 | 18.90 | 18.90 | 16,946 |
20 Mar 2024 | 17.94 | 19.39 | 17.65 | 19.02 | 19.02 | 31,531 |
19 Mar 2024 | 19.15 | 19.15 | 17.80 | 18.01 | 18.01 | 22,913 |
18 Mar 2024 | 19.39 | 19.72 | 18.10 | 19.34 | 19.34 | 116,281 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15.46 | 16.58 | 15.19 | 16.30 | 16.30 | 24,148 |
13 Mar 2024 | 16.16 | 17.48 | 15.32 | 15.78 | 15.78 | 15,607 |
12 Mar 2024 | 16.71 | 17.50 | 15.67 | 16.49 | 16.49 | 17,308 |
11 Mar 2024 | 19.19 | 19.19 | 16.75 | 17.05 | 17.05 | 17,875 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 18.27 | 18.27 | 17.80 | 17.90 | 17.90 | 1,820 |
06 Mar 2024 | 17.14 | 17.87 | 17.12 | 17.81 | 17.81 | 21,121 |
05 Mar 2024 | 18.48 | 18.90 | 17.15 | 17.49 | 17.49 | 16,027 |
04 Mar 2024 | 19.51 | 19.53 | 18.00 | 18.47 | 18.47 | 33,249 |
01 Mar 2024 | 20.68 | 20.68 | 18.91 | 19.26 | 19.26 | 57,596 |
29 Feb 2024 | 20.48 | 20.74 | 18.29 | 20.74 | 20.74 | 103,128 |
28 Feb 2024 | 17.89 | 19.29 | 17.50 | 18.86 | 18.86 | 87,834 |
27 Feb 2024 | 17.55 | 17.98 | 17.31 | 17.54 | 17.54 | 22,372 |
26 Feb 2024 | 17.60 | 18.07 | 17.60 | 17.61 | 17.61 | 12,052 |
23 Feb 2024 | 17.57 | 18.07 | 17.57 | 17.88 | 17.88 | 9,111 |
22 Feb 2024 | 18.16 | 18.42 | 17.55 | 17.87 | 17.87 | 37,132 |
21 Feb 2024 | 18.50 | 18.53 | 17.70 | 17.72 | 17.72 | 11,843 |
20 Feb 2024 | 18.79 | 18.79 | 17.88 | 18.51 | 18.51 | 27,577 |
16 Feb 2024 | 18.20 | 19.00 | 17.80 | 18.13 | 18.13 | 17,257 |
15 Feb 2024 | 19.30 | 19.30 | 17.70 | 17.88 | 17.88 | 31,863 |
14 Feb 2024 | 18.22 | 19.37 | 17.70 | 19.26 | 19.26 | 12,584 |
13 Feb 2024 | 20.21 | 20.28 | 17.86 | 18.59 | 18.59 | 31,023 |
12 Feb 2024 | 19.76 | 21.10 | 19.50 | 19.79 | 19.79 | 29,424 |
09 Feb 2024 | 22.30 | 22.30 | 19.17 | 19.36 | 19.36 | 17,569 |
08 Feb 2024 | 21.59 | 22.00 | 20.45 | 21.28 | 21.28 | 56,269 |
07 Feb 2024 | 19.45 | 20.58 | 19.05 | 20.32 | 20.32 | 71,949 |
06 Feb 2024 | 19.43 | 19.43 | 18.57 | 19.07 | 19.07 | 10,403 |
05 Feb 2024 | 19.20 | 19.45 | 18.48 | 18.62 | 18.62 | 22,743 |
02 Feb 2024 | 17.45 | 18.89 | 17.45 | 18.64 | 18.64 | 11,415 |
01 Feb 2024 | 18.10 | 18.60 | 18.00 | 18.09 | 18.09 | 9,693 |
31 Jan 2024 | 18.90 | 18.90 | 18.00 | 18.11 | 18.11 | 14,558 |
30 Jan 2024 | 18.50 | 18.50 | 17.96 | 18.05 | 18.05 | 7,207 |
29 Jan 2024 | 18.53 | 18.53 | 17.79 | 18.10 | 18.10 | 4,643 |
26 Jan 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
25 Jan 2024 | 18.50 | 18.89 | 18.00 | 18.16 | 18.16 | 9,282 |
24 Jan 2024 | 17.80 | 18.40 | 17.30 | 18.01 | 18.01 | 5,083 |
23 Jan 2024 | 19.26 | 19.26 | 17.80 | 17.81 | 17.81 | 13,102 |
22 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
19 Jan 2024 | 18.00 | 18.43 | 17.55 | 18.39 | 18.39 | 5,122 |
18 Jan 2024 | 18.00 | 18.30 | 17.23 | 17.57 | 17.57 | 16,661 |
17 Jan 2024 | 19.20 | 19.20 | 18.00 | 18.12 | 18.12 | 11,303 |
16 Jan 2024 | 18.50 | 19.15 | 18.01 | 18.80 | 18.80 | 2,928 |
12 Jan 2024 | 19.05 | 19.65 | 18.51 | 19.20 | 19.20 | 11,444 |
11 Jan 2024 | 18.60 | 19.11 | 18.20 | 18.96 | 18.96 | 11,083 |
10 Jan 2024 | 18.85 | 18.85 | 17.50 | 18.20 | 18.20 | 1,916 |
09 Jan 2024 | 18.61 | 18.61 | 17.70 | 18.00 | 18.00 | 35,619 |
08 Jan 2024 | 19.60 | 19.60 | 18.61 | 18.61 | 18.61 | 10,450 |
05 Jan 2024 | 19.13 | 19.67 | 19.00 | 19.58 | 19.58 | 9,972 |
04 Jan 2024 | 18.05 | 18.76 | 17.92 | 18.76 | 18.76 | 11,894 |
03 Jan 2024 | 18.90 | 18.90 | 17.81 | 17.87 | 17.87 | 10,031 |
02 Jan 2024 | 18.39 | 18.93 | 17.80 | 18.26 | 18.26 | 118,758 |
29 Dec 2023 | 19.00 | 19.00 | 17.88 | 17.88 | 17.88 | 14,781 |
28 Dec 2023 | 18.82 | 18.82 | 18.00 | 18.82 | 18.82 | 108,621 |
27 Dec 2023 | 17.00 | 17.93 | 17.00 | 17.93 | 17.93 | 68,435 |
26 Dec 2023 | 16.66 | 17.20 | 16.02 | 17.08 | 17.08 | 21,772 |
22 Dec 2023 | 16.08 | 16.40 | 16.08 | 16.39 | 16.39 | 2,607 |
21 Dec 2023 | 16.08 | 16.43 | 16.07 | 16.08 | 16.08 | 8,061 |
20 Dec 2023 | 16.93 | 16.93 | 16.39 | 16.39 | 16.39 | 3,040 |
19 Dec 2023 | 16.60 | 16.65 | 16.57 | 16.65 | 16.65 | 788 |
18 Dec 2023 | 16.95 | 17.00 | 16.90 | 16.90 | 16.90 | 7,205 |
15 Dec 2023 | 17.10 | 17.43 | 16.76 | 17.00 | 17.00 | 3,995 |
14 Dec 2023 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 3,680 |
13 Dec 2023 | 17.40 | 17.40 | 16.77 | 16.77 | 16.77 | 4,198 |
12 Dec 2023 | 16.69 | 17.11 | 16.69 | 17.11 | 17.11 | 2,560 |
11 Dec 2023 | 16.69 | 17.03 | 16.69 | 17.03 | 17.03 | 1,527 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |