Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 27.07 | 27.78 | 26.15 | 26.88 | 26.88 | 686,511 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 26.71 | 26.71 | 25.60 | 26.66 | 26.66 | 3,436,201 |
29 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 174,611 |
26 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 272,472 |
25 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 121,572 |
24 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 62,231 |
23 Apr 2024 | 21.40 | 21.53 | 20.89 | 20.95 | 20.95 | 55,325 |
22 Apr 2024 | 20.90 | 21.33 | 20.69 | 20.98 | 20.98 | 93,747 |
19 Apr 2024 | 20.21 | 20.55 | 19.60 | 20.32 | 20.32 | 65,317 |
18 Apr 2024 | 20.49 | 20.51 | 19.92 | 20.25 | 20.25 | 129,056 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 19.11 | 20.38 | 19.11 | 20.11 | 20.11 | 44,462 |
15 Apr 2024 | 19.76 | 20.70 | 19.68 | 19.84 | 19.84 | 154,355 |
12 Apr 2024 | 21.94 | 21.94 | 20.52 | 20.71 | 20.71 | 90,167 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 21.59 | 21.95 | 21.10 | 21.51 | 21.51 | 60,657 |
09 Apr 2024 | 22.02 | 22.25 | 21.25 | 21.37 | 21.37 | 70,327 |
08 Apr 2024 | 21.63 | 22.45 | 21.50 | 21.77 | 21.77 | 77,736 |
05 Apr 2024 | 21.23 | 22.15 | 21.00 | 21.62 | 21.62 | 132,954 |
04 Apr 2024 | 21.40 | 22.70 | 21.40 | 21.71 | 21.71 | 159,755 |
03 Apr 2024 | 20.90 | 21.93 | 20.77 | 21.73 | 21.73 | 140,995 |
02 Apr 2024 | 19.95 | 20.90 | 19.95 | 20.89 | 20.89 | 134,511 |
01 Apr 2024 | 19.38 | 19.95 | 19.20 | 19.91 | 19.91 | 99,332 |
28 Mar 2024 | 18.71 | 19.82 | 18.71 | 19.00 | 19.00 | 278,574 |
27 Mar 2024 | 20.22 | 20.40 | 18.83 | 18.88 | 18.88 | 265,585 |
26 Mar 2024 | 20.09 | 21.00 | 19.74 | 19.82 | 19.82 | 178,764 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 19.99 | 20.77 | 19.60 | 20.77 | 20.77 | 326,637 |
21 Mar 2024 | 19.20 | 19.79 | 18.85 | 19.79 | 19.79 | 230,036 |
20 Mar 2024 | 19.00 | 19.60 | 18.36 | 18.85 | 18.85 | 190,101 |
19 Mar 2024 | 18.99 | 19.53 | 18.57 | 19.04 | 19.04 | 298,031 |
18 Mar 2024 | 19.37 | 19.75 | 18.29 | 18.60 | 18.60 | 112,480 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 18.01 | 19.77 | 18.01 | 19.77 | 19.77 | 124,391 |
13 Mar 2024 | 20.61 | 21.45 | 18.61 | 18.83 | 18.83 | 13,214,535 |
12 Mar 2024 | 23.82 | 23.82 | 20.20 | 20.53 | 20.53 | 288,649 |
11 Mar 2024 | 22.95 | 24.60 | 21.55 | 22.14 | 22.14 | 13,783,421 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 22.50 | 23.75 | 22.15 | 22.87 | 22.87 | 135,040 |
06 Mar 2024 | 23.82 | 23.85 | 21.80 | 22.79 | 22.79 | 318,910 |
05 Mar 2024 | 24.22 | 24.79 | 23.79 | 23.94 | 23.94 | 88,636 |
04 Mar 2024 | 24.80 | 25.11 | 23.84 | 24.45 | 24.45 | 64,064 |
01 Mar 2024 | 25.36 | 25.90 | 24.67 | 24.89 | 24.89 | 145,792 |
29 Feb 2024 | 23.97 | 25.30 | 22.90 | 24.86 | 24.86 | 223,356 |
28 Feb 2024 | 25.23 | 26.50 | 23.76 | 23.97 | 23.97 | 428,685 |
27 Feb 2024 | 26.59 | 27.66 | 25.56 | 25.71 | 25.71 | 151,984 |
26 Feb 2024 | 27.94 | 27.99 | 26.57 | 26.86 | 26.86 | 133,126 |
23 Feb 2024 | 28.55 | 28.95 | 27.35 | 27.60 | 27.60 | 107,366 |
22 Feb 2024 | 27.21 | 29.15 | 26.11 | 28.65 | 28.65 | 362,227 |
21 Feb 2024 | 28.71 | 29.35 | 26.80 | 27.03 | 27.03 | 352,678 |
20 Feb 2024 | 28.93 | 30.37 | 28.16 | 28.62 | 28.62 | 751,839 |
16 Feb 2024 | 27.42 | 27.54 | 26.00 | 26.30 | 26.30 | 131,810 |
15 Feb 2024 | 27.46 | 28.05 | 26.40 | 26.92 | 26.92 | 392,467 |
14 Feb 2024 | 24.81 | 27.70 | 24.00 | 27.44 | 27.44 | 428,662 |
13 Feb 2024 | 26.82 | 26.82 | 24.20 | 25.44 | 25.44 | 337,225 |
12 Feb 2024 | 27.36 | 27.94 | 25.58 | 26.51 | 26.51 | 641,906 |
09 Feb 2024 | 26.22 | 27.70 | 24.80 | 26.19 | 26.19 | 631,383 |
08 Feb 2024 | 28.94 | 29.00 | 25.60 | 26.12 | 26.12 | 519,690 |
07 Feb 2024 | 30.10 | 30.68 | 27.91 | 28.19 | 28.19 | 771,060 |
06 Feb 2024 | 27.13 | 30.20 | 25.30 | 29.78 | 29.78 | 2,473,465 |
05 Feb 2024 | 24.76 | 28.00 | 24.57 | 26.85 | 26.85 | 1,888,511 |
02 Feb 2024 | 22.94 | 26.45 | 22.02 | 24.25 | 24.25 | 1,958,607 |
01 Feb 2024 | 19.50 | 23.25 | 19.29 | 22.40 | 22.40 | 1,042,930 |
31 Jan 2024 | 19.59 | 20.30 | 19.05 | 19.39 | 19.39 | 274,834 |
30 Jan 2024 | 21.73 | 21.78 | 19.01 | 19.38 | 19.38 | 991,584 |
29 Jan 2024 | 19.50 | 21.22 | 18.45 | 21.22 | 21.22 | 2,362,250 |
26 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
25 Jan 2024 | 17.10 | 17.69 | 16.60 | 17.69 | 17.69 | 397,079 |
24 Jan 2024 | 16.00 | 16.86 | 16.00 | 16.85 | 16.85 | 225,927 |
23 Jan 2024 | 16.79 | 16.84 | 16.00 | 16.06 | 16.06 | 109,340 |
22 Jan 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
19 Jan 2024 | 16.70 | 17.15 | 16.69 | 16.94 | 16.94 | 66,397 |
18 Jan 2024 | 16.75 | 17.25 | 16.35 | 16.71 | 16.71 | 83,805 |
17 Jan 2024 | 16.18 | 17.33 | 16.15 | 17.05 | 17.05 | 220,889 |
16 Jan 2024 | 16.98 | 16.98 | 16.15 | 16.51 | 16.51 | 311,314 |
12 Jan 2024 | 16.15 | 16.22 | 16.15 | 16.20 | 16.20 | 40,238 |
11 Jan 2024 | 16.70 | 16.70 | 16.44 | 16.44 | 16.44 | 72,309 |
10 Jan 2024 | 15.95 | 16.42 | 15.95 | 16.42 | 16.42 | 57,466 |
09 Jan 2024 | 16.44 | 16.44 | 16.10 | 16.10 | 16.10 | 27,885 |
08 Jan 2024 | 16.69 | 16.69 | 16.20 | 16.38 | 16.38 | 49,315 |
05 Jan 2024 | 16.69 | 16.69 | 16.53 | 16.53 | 16.53 | 204,987 |
04 Jan 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 23,033 |
03 Jan 2024 | 15.95 | 16.05 | 15.90 | 16.05 | 16.05 | 38,667 |
02 Jan 2024 | 16.02 | 16.03 | 15.95 | 15.95 | 15.95 | 41,370 |
29 Dec 2023 | 16.10 | 16.10 | 15.88 | 15.88 | 15.88 | 26,641 |
28 Dec 2023 | 16.30 | 16.30 | 16.02 | 16.20 | 16.20 | 21,041 |
27 Dec 2023 | 16.65 | 16.65 | 16.34 | 16.34 | 16.34 | 64,253 |
26 Dec 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 103,238 |
22 Dec 2023 | 16.60 | 16.60 | 16.35 | 16.35 | 16.35 | 36,192 |
21 Dec 2023 | 16.56 | 16.60 | 16.56 | 16.57 | 16.57 | 116,867 |
20 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 11,005 |
19 Dec 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 57,708 |
18 Dec 2023 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 34,912 |
15 Dec 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 8,932 |
14 Dec 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 7,865 |
13 Dec 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 2,657 |
12 Dec 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 3,404 |
11 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 16,749 |
08 Dec 2023 | 18.55 | 19.82 | 18.55 | 19.81 | 19.81 | 317,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |