Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
02 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 197,900 |
30 Apr 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 307,900 |
29 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 464,700 |
26 Apr 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 366,100 |
25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 101,600 |
24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 74,000 |
23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 811,500 |
22 Apr 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 80,100 |
19 Apr 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 357,100 |
18 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 10,300 |
17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 207,900 |
16 Apr 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,270,600 |
05 Apr 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 62,400 |
04 Apr 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 171,200 |
03 Apr 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 579,700 |
02 Apr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 183,200 |
01 Apr 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 454,500 |
28 Mar 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,763,300 |
27 Mar 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 509,200 |
26 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 131,300 |
25 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 67,500 |
22 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 73,800 |
21 Mar 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 128,000 |
20 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
19 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 25,200 |
18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 14,800 |
15 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10,500 |
14 Mar 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 17,900 |
13 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,100 |
08 Mar 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3,000 |
07 Mar 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 10,600 |
06 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 93,700 |
05 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5,100 |
04 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 211,100 |
01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 552,900 |
29 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 17,200 |
28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 55,800 |
27 Feb 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 700 |
26 Feb 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 8,500 |
23 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 76,300 |
22 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 916,100 |
21 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 590,000 |
20 Feb 2024 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 288,000 |
19 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,000 |
16 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 134,800 |
15 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 135,400 |
13 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 75,800 |
12 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 468,600 |
07 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 597,300 |
06 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 13,700 |
05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 936,600 |
02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 133,500 |
01 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
31 Jan 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 43,000 |
30 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 287,600 |
29 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 292,100 |
26 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 354,600 |
25 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 545,300 |
24 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 122,900 |
23 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 60,100 |
22 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 516,400 |
19 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 283,000 |
18 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 501,300 |
17 Jan 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 54,100 |
16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 475,800 |
15 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 61,400 |
12 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 560,500 |
11 Jan 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 11,500 |
10 Jan 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 234,900 |
09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,199,700 |
08 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 322,500 |
05 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 765,000 |
04 Jan 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 655,500 |
03 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 157,800 |
02 Jan 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 27,900 |
29 Dec 2023 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 550,400 |
28 Dec 2023 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 76,600 |
27 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 355,000 |
22 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 616,000 |
21 Dec 2023 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 328,800 |
20 Dec 2023 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1,112,600 |
19 Dec 2023 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 28,700 |
18 Dec 2023 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 281,400 |
15 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 423,000 |
14 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 233,900 |
13 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 587,900 |
12 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 960,600 |
11 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 601,300 |
08 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 199,100 |
07 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 175,200 |
06 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 429,600 |
05 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 367,000 |
04 Dec 2023 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 1,137,900 |
01 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 468,500 |
30 Nov 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 128,700 |
29 Nov 2023 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 48,300 |
28 Nov 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 16,900 |
27 Nov 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 15,200 |
24 Nov 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 28,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |