Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.00 | 0.00 | 0.00 | 34.31 | 34.31 | 627 |
26 Apr 2024 | 35.81 | 35.81 | 35.48 | 34.91 | 34.91 | 200 |
25 Apr 2024 | 45.96 | 46.73 | 45.96 | 47.96 | 47.96 | 240 |
24 Apr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
23 Apr 2024 | 55.79 | 61.91 | 55.79 | 49.83 | 49.83 | 150 |
22 Apr 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
19 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
18 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
17 Apr 2024 | 59.11 | 59.11 | 59.11 | 60.04 | 60.04 | 394 |
16 Apr 2024 | 40.29 | 44.17 | 40.29 | 63.16 | 63.16 | 457 |
15 Apr 2024 | 47.94 | 57.05 | 47.94 | 58.13 | 58.13 | 306 |
12 Apr 2024 | 42.42 | 50.54 | 42.37 | 50.95 | 50.95 | 762 |
11 Apr 2024 | 37.63 | 37.63 | 37.35 | 41.96 | 41.96 | 160 |
10 Apr 2024 | 36.20 | 36.20 | 36.20 | 38.35 | 38.35 | 83 |
09 Apr 2024 | 44.21 | 45.18 | 40.84 | 37.62 | 37.62 | 580 |
08 Apr 2024 | 44.85 | 44.85 | 44.43 | 43.06 | 43.06 | 110 |
05 Apr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
04 Apr 2024 | 41.74 | 41.74 | 41.74 | 38.44 | 38.44 | 52 |
03 Apr 2024 | 43.83 | 43.83 | 43.62 | 43.16 | 43.16 | 35 |
02 Apr 2024 | 39.72 | 39.72 | 36.26 | 41.58 | 41.58 | 711 |
28 Mar 2024 | 40.58 | 40.69 | 39.71 | 40.18 | 40.18 | 1,090 |
27 Mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
26 Mar 2024 | 27.49 | 27.49 | 27.49 | 34.51 | 34.51 | 55 |
25 Mar 2024 | 33.82 | 33.82 | 33.82 | 32.00 | 32.00 | 47 |
22 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
21 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
20 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
19 Mar 2024 | 23.88 | 27.81 | 20.93 | 27.86 | 27.86 | 64 |
18 Mar 2024 | 20.53 | 20.53 | 20.53 | 23.42 | 23.42 | 224 |
15 Mar 2024 | 22.35 | 22.35 | 22.05 | 23.15 | 23.15 | 105 |
14 Mar 2024 | 20.08 | 20.50 | 20.08 | 22.84 | 22.84 | 90 |
13 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
12 Mar 2024 | 18.13 | 27.56 | 18.13 | 17.36 | 17.36 | 126 |
11 Mar 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
08 Mar 2024 | 22.11 | 22.11 | 22.11 | 23.32 | 23.32 | 131 |
07 Mar 2024 | 23.73 | 23.73 | 23.31 | 24.18 | 24.18 | 172 |
06 Mar 2024 | 27.50 | 27.50 | 22.00 | 21.96 | 21.96 | 235 |
05 Mar 2024 | 28.75 | 32.04 | 25.32 | 27.67 | 27.67 | 2,533 |
04 Mar 2024 | 28.55 | 28.94 | 28.55 | 28.48 | 28.48 | 179 |
01 Mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
29 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
28 Feb 2024 | 26.79 | 26.79 | 26.79 | 28.63 | 28.63 | 72 |
27 Feb 2024 | 25.17 | 27.42 | 24.82 | 24.96 | 24.96 | 123 |
26 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
23 Feb 2024 | 26.69 | 26.69 | 26.69 | 30.74 | 30.74 | 38 |
22 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
21 Feb 2024 | 21.84 | 22.78 | 21.84 | 23.28 | 23.28 | 149 |
20 Feb 2024 | 22.08 | 23.96 | 22.08 | 24.73 | 24.73 | 183 |
19 Feb 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
16 Feb 2024 | 21.18 | 21.40 | 21.18 | 22.03 | 22.03 | 130 |
15 Feb 2024 | 23.42 | 23.42 | 22.85 | 22.36 | 22.36 | 178 |
14 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
13 Feb 2024 | 27.92 | 30.03 | 27.92 | 27.47 | 27.47 | 462 |
12 Feb 2024 | 27.21 | 27.21 | 27.21 | 23.50 | 23.50 | 720 |
09 Feb 2024 | 27.63 | 27.63 | 27.35 | 27.76 | 27.76 | 508 |
08 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.83 | 27.83 | 10 |
07 Feb 2024 | 27.27 | 27.27 | 26.14 | 25.85 | 25.85 | 180 |
06 Feb 2024 | 31.94 | 32.78 | 31.94 | 27.97 | 27.97 | 50 |
05 Feb 2024 | 35.48 | 35.48 | 35.39 | 38.91 | 38.91 | 1,628 |
02 Feb 2024 | 36.46 | 36.46 | 36.42 | 36.46 | 36.46 | 1,220 |
01 Feb 2024 | 31.70 | 31.71 | 31.66 | 35.22 | 35.22 | 1,593 |
31 Jan 2024 | 33.43 | 33.43 | 31.05 | 31.72 | 31.72 | 121 |
30 Jan 2024 | 28.43 | 30.43 | 26.07 | 30.32 | 30.32 | 59 |
29 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
26 Jan 2024 | 30.27 | 30.27 | 30.27 | 28.03 | 28.03 | 324 |
25 Jan 2024 | 28.83 | 30.72 | 28.83 | 29.23 | 29.23 | 300 |
24 Jan 2024 | 24.30 | 24.30 | 24.11 | 26.50 | 26.50 | 1,445 |
23 Jan 2024 | 22.86 | 26.32 | 22.86 | 24.73 | 24.73 | 366 |
22 Jan 2024 | 31.04 | 31.04 | 31.04 | 30.72 | 30.72 | 94 |
19 Jan 2024 | 25.97 | 28.51 | 25.97 | 29.36 | 29.36 | 245 |
18 Jan 2024 | 23.77 | 23.77 | 22.88 | 25.48 | 25.48 | 443 |
17 Jan 2024 | 25.83 | 26.76 | 25.24 | 24.83 | 24.83 | 1,238 |
16 Jan 2024 | 15.52 | 15.74 | 15.52 | 22.12 | 22.12 | 563 |
15 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 Jan 2024 | 16.52 | 16.52 | 16.44 | 17.18 | 17.18 | 647 |
11 Jan 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
10 Jan 2024 | 15.98 | 16.30 | 15.98 | 16.71 | 16.71 | 206 |
09 Jan 2024 | 11.68 | 11.68 | 11.00 | 14.88 | 14.88 | 676 |
08 Jan 2024 | 14.16 | 14.16 | 14.16 | 13.53 | 13.53 | 162 |
05 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
04 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
03 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.41 | 11.41 | 115 |
02 Jan 2024 | 9.93 | 11.26 | 9.18 | 11.27 | 11.27 | 1,355 |
29 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
28 Dec 2023 | 9.16 | 9.16 | 8.42 | 8.62 | 8.62 | 728 |
27 Dec 2023 | 9.00 | 9.76 | 8.81 | 9.80 | 9.80 | 815 |
22 Dec 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
21 Dec 2023 | 14.63 | 14.63 | 14.63 | 15.31 | 15.31 | 370 |
20 Dec 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
19 Dec 2023 | 19.77 | 19.77 | 17.92 | 12.24 | 12.24 | 969 |
18 Dec 2023 | 12.20 | 15.41 | 11.26 | 14.92 | 14.92 | 3,655 |
15 Dec 2023 | 16.62 | 16.62 | 16.62 | 17.42 | 17.42 | 540 |
14 Dec 2023 | 17.23 | 19.82 | 17.23 | 19.30 | 19.30 | 693 |
13 Dec 2023 | 23.87 | 23.87 | 23.87 | 25.75 | 25.75 | 136 |
12 Dec 2023 | 21.62 | 21.62 | 19.55 | 24.48 | 24.48 | 420 |
11 Dec 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
08 Dec 2023 | 23.45 | 23.55 | 23.45 | 23.10 | 23.10 | 74 |
07 Dec 2023 | 20.71 | 20.71 | 20.71 | 22.42 | 22.42 | 268 |
06 Dec 2023 | 22.19 | 22.19 | 16.00 | 17.19 | 17.19 | 420 |
05 Dec 2023 | 20.95 | 25.65 | 20.95 | 21.65 | 21.65 | 170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |