Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 16.97 | 16.97 | 15.20 | 16.86 | 16.86 | 4 |
03 May 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
02 May 2024 | 17.36 | 21.12 | 16.75 | 17.98 | 17.98 | 1,058 |
01 May 2024 | 31.93 | 31.93 | 23.59 | 21.15 | 21.15 | 111 |
30 Apr 2024 | 34.96 | 53.86 | 30.41 | 33.36 | 33.36 | 565 |
29 Apr 2024 | 34.32 | 36.40 | 31.68 | 36.77 | 36.77 | 152 |
26 Apr 2024 | 38.55 | 39.96 | 38.08 | 37.27 | 37.27 | 784 |
25 Apr 2024 | 49.27 | 53.14 | 48.96 | 51.39 | 51.39 | 133 |
24 Apr 2024 | 49.82 | 51.04 | 49.32 | 50.05 | 50.05 | 31 |
23 Apr 2024 | 54.54 | 63.47 | 51.88 | 53.34 | 53.34 | 9 |
22 Apr 2024 | 64.14 | 70.06 | 64.14 | 63.41 | 63.41 | 115 |
19 Apr 2024 | 61.84 | 64.50 | 61.84 | 63.47 | 63.47 | 388 |
18 Apr 2024 | 59.17 | 63.39 | 56.31 | 55.17 | 55.17 | 132 |
17 Apr 2024 | 67.65 | 67.65 | 60.88 | 63.88 | 63.88 | 146 |
16 Apr 2024 | 69.25 | 70.81 | 51.04 | 66.68 | 66.68 | 6 |
15 Apr 2024 | 51.40 | 61.44 | 51.09 | 61.84 | 61.84 | 378 |
12 Apr 2024 | 47.41 | 54.00 | 47.41 | 54.22 | 54.22 | 281 |
11 Apr 2024 | 40.35 | 45.58 | 40.29 | 44.95 | 44.95 | 40 |
10 Apr 2024 | 37.67 | 41.99 | 37.10 | 41.21 | 41.21 | 126 |
09 Apr 2024 | 48.03 | 48.66 | 37.20 | 40.83 | 40.83 | 220 |
08 Apr 2024 | 47.22 | 47.22 | 47.22 | 46.73 | 46.73 | 3 |
05 Apr 2024 | 46.00 | 46.00 | 45.40 | 46.66 | 46.66 | 17 |
04 Apr 2024 | 45.75 | 45.75 | 40.68 | 41.77 | 41.77 | 69 |
03 Apr 2024 | 47.39 | 47.47 | 47.39 | 46.73 | 46.73 | 15 |
02 Apr 2024 | 47.42 | 47.57 | 43.21 | 44.72 | 44.72 | 26 |
28 Mar 2024 | 39.98 | 39.98 | 39.28 | 43.41 | 43.41 | 20 |
27 Mar 2024 | 43.86 | 43.86 | 42.25 | 43.55 | 43.55 | 373 |
26 Mar 2024 | 36.54 | 39.26 | 29.09 | 37.37 | 37.37 | 13 |
25 Mar 2024 | 33.57 | 35.92 | 33.57 | 34.67 | 34.67 | 14 |
22 Mar 2024 | 35.63 | 38.69 | 35.63 | 36.72 | 36.72 | 23 |
21 Mar 2024 | 30.84 | 34.37 | 30.84 | 33.69 | 33.69 | 29 |
20 Mar 2024 | 33.15 | 33.15 | 33.15 | 32.73 | 32.73 | 2 |
19 Mar 2024 | 30.33 | 31.59 | 21.55 | 30.26 | 30.26 | 82 |
18 Mar 2024 | 21.71 | 24.69 | 21.71 | 25.47 | 25.47 | 52 |
15 Mar 2024 | 25.33 | 25.56 | 24.00 | 25.20 | 25.20 | 315 |
14 Mar 2024 | 22.36 | 25.21 | 22.36 | 24.75 | 24.75 | 620 |
13 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.98 | 19.98 | 20 |
12 Mar 2024 | 19.12 | 32.63 | 18.85 | 18.95 | 18.95 | 71 |
11 Mar 2024 | 22.76 | 22.76 | 18.83 | 19.34 | 19.34 | 773 |
08 Mar 2024 | 23.11 | 25.36 | 23.11 | 25.51 | 25.51 | 374 |
07 Mar 2024 | 25.65 | 26.03 | 25.65 | 26.49 | 26.49 | 76 |
06 Mar 2024 | 27.33 | 29.93 | 23.93 | 24.19 | 24.19 | 3,042 |
05 Mar 2024 | 30.50 | 38.76 | 26.53 | 30.32 | 30.32 | 8,603 |
04 Mar 2024 | 27.33 | 31.56 | 27.08 | 30.93 | 30.93 | 611 |
01 Mar 2024 | 24.86 | 25.66 | 24.30 | 25.15 | 25.15 | 150 |
29 Feb 2024 | 29.55 | 29.55 | 26.20 | 29.13 | 29.13 | 356 |
28 Feb 2024 | 29.33 | 31.53 | 28.77 | 31.02 | 31.02 | 94 |
27 Feb 2024 | 26.42 | 30.80 | 24.67 | 27.08 | 27.08 | 20 |
26 Feb 2024 | 31.41 | 32.63 | 28.11 | 30.29 | 30.29 | 1,011 |
23 Feb 2024 | 28.06 | 33.65 | 27.50 | 33.26 | 33.26 | 334 |
22 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
21 Feb 2024 | 24.62 | 24.71 | 24.62 | 25.17 | 25.17 | 596 |
20 Feb 2024 | 25.04 | 25.04 | 23.25 | 26.70 | 26.70 | 217 |
19 Feb 2024 | 24.50 | 24.50 | 24.50 | 23.80 | 23.80 | 5 |
16 Feb 2024 | 22.89 | 24.06 | 22.77 | 23.74 | 23.74 | 259 |
15 Feb 2024 | 25.15 | 25.15 | 22.35 | 24.05 | 24.05 | 101 |
14 Feb 2024 | 27.45 | 28.14 | 27.45 | 27.72 | 27.72 | 21 |
13 Feb 2024 | 31.29 | 31.29 | 31.29 | 29.51 | 29.51 | 18 |
12 Feb 2024 | 28.67 | 29.34 | 23.12 | 25.33 | 25.33 | 1,680 |
09 Feb 2024 | 28.71 | 28.71 | 28.71 | 29.94 | 29.94 | 417 |
08 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.95 | 29.95 | 10 |
07 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
06 Feb 2024 | 36.00 | 37.10 | 32.75 | 30.06 | 30.06 | 5,071 |
05 Feb 2024 | 38.21 | 43.15 | 38.21 | 41.74 | 41.74 | 4,814 |
02 Feb 2024 | 36.40 | 39.30 | 36.40 | 39.35 | 39.35 | 5,108 |
01 Feb 2024 | 36.71 | 39.33 | 33.26 | 38.21 | 38.21 | 4,668 |
31 Jan 2024 | 36.20 | 37.04 | 33.70 | 34.35 | 34.35 | 173 |
30 Jan 2024 | 30.81 | 33.26 | 24.10 | 32.86 | 32.86 | 43 |
29 Jan 2024 | 29.69 | 30.80 | 29.69 | 30.27 | 30.27 | 113 |
26 Jan 2024 | 32.08 | 32.08 | 30.22 | 30.46 | 30.46 | 23 |
25 Jan 2024 | 30.47 | 30.47 | 30.47 | 31.67 | 31.67 | 10 |
24 Jan 2024 | 26.43 | 26.43 | 26.20 | 28.99 | 28.99 | 2,769 |
23 Jan 2024 | 30.14 | 30.14 | 21.09 | 26.80 | 26.80 | 271 |
22 Jan 2024 | 34.42 | 35.03 | 31.30 | 33.46 | 33.46 | 2,362 |
19 Jan 2024 | 28.23 | 30.95 | 28.23 | 32.00 | 32.00 | 862 |
18 Jan 2024 | 25.87 | 28.45 | 24.13 | 27.69 | 27.69 | 503 |
17 Jan 2024 | 27.88 | 30.01 | 27.88 | 26.94 | 26.94 | 1,258 |
16 Jan 2024 | 21.36 | 21.36 | 15.65 | 24.14 | 24.14 | 10 |
15 Jan 2024 | 19.85 | 19.85 | 19.85 | 20.70 | 20.70 | 23 |
12 Jan 2024 | 18.19 | 18.19 | 18.19 | 18.85 | 18.85 | 122 |
11 Jan 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
10 Jan 2024 | 17.07 | 17.07 | 17.07 | 18.31 | 18.31 | 54 |
09 Jan 2024 | 15.89 | 16.71 | 11.84 | 16.26 | 16.26 | 300 |
08 Jan 2024 | 15.10 | 15.10 | 15.10 | 14.84 | 14.84 | 161 |
05 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
04 Jan 2024 | 13.07 | 13.07 | 12.76 | 12.95 | 12.95 | 6 |
03 Jan 2024 | 12.98 | 13.95 | 12.94 | 12.44 | 12.44 | 65 |
02 Jan 2024 | 10.84 | 11.05 | 9.67 | 12.35 | 12.35 | 1,451 |
29 Dec 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
28 Dec 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
27 Dec 2023 | 10.76 | 10.91 | 9.78 | 10.90 | 10.90 | 3,636 |
22 Dec 2023 | 16.28 | 16.28 | 16.28 | 16.17 | 16.17 | 107 |
21 Dec 2023 | 16.84 | 16.84 | 16.00 | 16.83 | 16.83 | 1,127 |
20 Dec 2023 | 13.92 | 15.34 | 13.92 | 15.44 | 15.44 | 686 |
19 Dec 2023 | 13.84 | 22.17 | 13.84 | 13.43 | 13.43 | 44 |
18 Dec 2023 | 13.94 | 16.13 | 12.28 | 16.31 | 16.31 | 4,282 |
15 Dec 2023 | 18.29 | 20.50 | 17.98 | 19.02 | 19.02 | 127 |
14 Dec 2023 | 24.29 | 24.30 | 19.03 | 21.33 | 21.33 | 104 |
13 Dec 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
12 Dec 2023 | 23.23 | 28.74 | 21.80 | 26.42 | 26.42 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |