Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 41.34 | 41.75 | 39.22 | 39.57 | 39.57 | 112,100 |
26 Mar 2024 | 38.00 | 41.35 | 36.30 | 40.75 | 40.75 | 141,900 |
25 Mar 2024 | 40.13 | 41.18 | 38.18 | 39.58 | 39.58 | 131,100 |
22 Mar 2024 | 39.03 | 41.75 | 38.10 | 40.23 | 40.23 | 208,000 |
21 Mar 2024 | 35.46 | 39.55 | 35.42 | 36.99 | 36.99 | 158,700 |
20 Mar 2024 | 33.06 | 35.37 | 33.06 | 35.03 | 35.03 | 98,900 |
19 Mar 2024 | 31.75 | 34.30 | 30.50 | 33.20 | 33.20 | 85,500 |
18 Mar 2024 | 34.21 | 34.74 | 30.23 | 33.27 | 33.27 | 115,700 |
15 Mar 2024 | 34.90 | 35.56 | 33.25 | 34.23 | 34.23 | 100,700 |
14 Mar 2024 | 33.26 | 36.58 | 32.76 | 35.22 | 35.22 | 110,300 |
13 Mar 2024 | 34.50 | 35.49 | 32.20 | 33.78 | 33.78 | 108,400 |
12 Mar 2024 | 33.00 | 35.90 | 33.00 | 35.14 | 35.14 | 107,500 |
11 Mar 2024 | 36.25 | 36.32 | 33.13 | 33.65 | 33.65 | 80,000 |
08 Mar 2024 | 36.00 | 39.50 | 35.02 | 36.00 | 36.00 | 128,800 |
07 Mar 2024 | 32.50 | 43.99 | 32.00 | 37.10 | 37.10 | 333,100 |
06 Mar 2024 | 35.01 | 35.90 | 31.16 | 31.62 | 31.62 | 214,500 |
05 Mar 2024 | 27.38 | 36.49 | 25.24 | 36.00 | 36.00 | 811,600 |
04 Mar 2024 | 22.46 | 22.69 | 20.50 | 21.90 | 21.90 | 133,900 |
01 Mar 2024 | 26.51 | 26.92 | 22.60 | 22.82 | 22.82 | 121,000 |
29 Feb 2024 | 26.77 | 27.94 | 25.52 | 26.19 | 26.19 | 109,700 |
28 Feb 2024 | 25.71 | 26.67 | 24.84 | 26.18 | 26.18 | 55,600 |
27 Feb 2024 | 23.55 | 26.58 | 23.55 | 25.40 | 25.40 | 161,600 |
26 Feb 2024 | 23.88 | 24.09 | 23.18 | 23.36 | 23.36 | 53,400 |
23 Feb 2024 | 22.28 | 24.49 | 22.28 | 23.58 | 23.58 | 44,700 |
22 Feb 2024 | 23.08 | 24.06 | 22.28 | 22.28 | 22.28 | 19,200 |
21 Feb 2024 | 23.70 | 25.07 | 21.75 | 22.63 | 22.63 | 55,900 |
20 Feb 2024 | 25.72 | 25.78 | 23.35 | 24.08 | 24.08 | 61,100 |
16 Feb 2024 | 22.73 | 27.12 | 22.02 | 26.10 | 26.10 | 162,000 |
15 Feb 2024 | 21.99 | 22.75 | 21.15 | 22.75 | 22.75 | 29,500 |
14 Feb 2024 | 21.01 | 21.99 | 20.99 | 21.80 | 21.80 | 52,700 |
13 Feb 2024 | 20.18 | 21.69 | 20.11 | 20.67 | 20.67 | 48,200 |
12 Feb 2024 | 20.37 | 21.00 | 19.56 | 20.95 | 20.95 | 63,300 |
09 Feb 2024 | 20.09 | 20.94 | 18.50 | 20.67 | 20.67 | 68,100 |
08 Feb 2024 | 21.65 | 22.14 | 19.33 | 20.11 | 20.11 | 76,100 |
07 Feb 2024 | 23.37 | 24.00 | 20.21 | 21.98 | 21.98 | 93,100 |
06 Feb 2024 | 22.26 | 24.99 | 21.50 | 22.97 | 22.97 | 122,400 |
05 Feb 2024 | 22.90 | 24.49 | 20.11 | 22.10 | 22.10 | 161,000 |
02 Feb 2024 | 17.64 | 22.99 | 17.36 | 22.01 | 22.01 | 195,700 |
01 Feb 2024 | 17.57 | 18.70 | 17.25 | 18.23 | 18.23 | 28,800 |
31 Jan 2024 | 17.35 | 18.06 | 16.15 | 17.31 | 17.31 | 25,100 |
30 Jan 2024 | 18.04 | 19.50 | 17.24 | 17.48 | 17.48 | 91,900 |
29 Jan 2024 | 14.73 | 17.79 | 14.73 | 17.70 | 17.70 | 82,700 |
26 Jan 2024 | 16.58 | 16.58 | 11.80 | 14.73 | 14.73 | 203,100 |
25 Jan 2024 | 17.82 | 18.09 | 15.70 | 16.75 | 16.75 | 129,700 |
24 Jan 2024 | 16.99 | 19.72 | 16.99 | 17.60 | 17.60 | 256,500 |
23 Jan 2024 | 15.14 | 17.98 | 14.76 | 16.81 | 16.81 | 169,300 |
22 Jan 2024 | 12.30 | 15.49 | 12.30 | 14.76 | 14.76 | 107,000 |
19 Jan 2024 | 12.21 | 12.30 | 11.43 | 12.30 | 12.30 | 63,800 |
18 Jan 2024 | 10.41 | 12.32 | 10.41 | 11.95 | 11.95 | 137,400 |
17 Jan 2024 | 10.23 | 10.50 | 10.21 | 10.41 | 10.41 | 26,300 |
16 Jan 2024 | 9.55 | 10.49 | 9.55 | 10.23 | 10.23 | 41,900 |
12 Jan 2024 | 9.44 | 9.88 | 9.01 | 9.76 | 9.76 | 45,200 |
11 Jan 2024 | 9.72 | 9.72 | 8.89 | 9.40 | 9.40 | 115,200 |
10 Jan 2024 | 8.81 | 9.89 | 8.81 | 9.71 | 9.71 | 101,600 |
09 Jan 2024 | 8.89 | 8.92 | 8.53 | 8.85 | 8.85 | 13,000 |
08 Jan 2024 | 8.38 | 8.93 | 8.26 | 8.93 | 8.93 | 25,700 |
05 Jan 2024 | 8.50 | 8.72 | 8.10 | 8.29 | 8.29 | 15,400 |
04 Jan 2024 | 8.43 | 8.43 | 8.12 | 8.29 | 8.29 | 25,300 |
03 Jan 2024 | 8.50 | 8.55 | 8.26 | 8.40 | 8.40 | 8,000 |
02 Jan 2024 | 8.15 | 8.71 | 7.73 | 8.62 | 8.62 | 31,100 |
29 Dec 2023 | 8.48 | 8.58 | 7.89 | 8.39 | 8.39 | 86,600 |
28 Dec 2023 | 8.71 | 8.75 | 8.54 | 8.68 | 8.68 | 7,700 |
27 Dec 2023 | 8.15 | 8.65 | 8.10 | 8.50 | 8.50 | 10,100 |
26 Dec 2023 | 8.34 | 8.45 | 8.05 | 8.21 | 8.21 | 15,300 |
22 Dec 2023 | 8.05 | 8.47 | 8.05 | 8.34 | 8.34 | 17,200 |
21 Dec 2023 | 8.65 | 8.65 | 8.09 | 8.15 | 8.15 | 36,000 |
20 Dec 2023 | 8.44 | 9.00 | 8.36 | 8.60 | 8.60 | 23,600 |
19 Dec 2023 | 8.40 | 8.55 | 8.32 | 8.40 | 8.40 | 12,700 |
18 Dec 2023 | 8.12 | 8.49 | 8.05 | 8.29 | 8.29 | 33,100 |
15 Dec 2023 | 7.62 | 8.10 | 7.62 | 8.03 | 8.03 | 34,600 |
14 Dec 2023 | 7.54 | 8.15 | 7.54 | 7.77 | 7.77 | 38,700 |
13 Dec 2023 | 7.43 | 8.10 | 7.30 | 7.71 | 7.71 | 14,700 |
12 Dec 2023 | 7.55 | 7.82 | 7.44 | 7.50 | 7.50 | 24,800 |
11 Dec 2023 | 7.62 | 8.10 | 7.61 | 7.74 | 7.74 | 61,100 |
08 Dec 2023 | 6.75 | 7.80 | 6.75 | 7.76 | 7.76 | 57,600 |
07 Dec 2023 | 6.50 | 6.99 | 6.50 | 6.80 | 6.80 | 14,000 |
06 Dec 2023 | 6.04 | 6.66 | 6.04 | 6.51 | 6.51 | 62,200 |
05 Dec 2023 | 6.36 | 6.43 | 6.24 | 6.30 | 6.30 | 7,600 |
04 Dec 2023 | 6.18 | 6.59 | 6.07 | 6.52 | 6.52 | 51,300 |
01 Dec 2023 | 5.90 | 6.20 | 5.90 | 6.19 | 6.19 | 8,400 |
30 Nov 2023 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | 8,000 |
29 Nov 2023 | 6.16 | 6.30 | 5.82 | 6.20 | 6.20 | 13,100 |
28 Nov 2023 | 6.11 | 6.40 | 6.11 | 6.22 | 6.22 | 20,500 |
27 Nov 2023 | 5.69 | 6.28 | 5.69 | 6.19 | 6.19 | 43,400 |
24 Nov 2023 | 6.01 | 6.01 | 5.70 | 5.70 | 5.70 | 32,300 |
22 Nov 2023 | 6.06 | 6.06 | 5.60 | 5.60 | 5.60 | 28,700 |
21 Nov 2023 | 6.10 | 6.10 | 5.70 | 6.00 | 6.00 | 5,000 |
20 Nov 2023 | 6.13 | 6.13 | 5.60 | 6.12 | 6.12 | 17,100 |
17 Nov 2023 | 5.66 | 6.12 | 5.66 | 6.12 | 6.12 | 41,000 |
16 Nov 2023 | 5.84 | 6.13 | 5.40 | 5.57 | 5.57 | 73,800 |
15 Nov 2023 | 5.81 | 6.10 | 5.81 | 6.03 | 6.03 | 14,300 |
14 Nov 2023 | 5.81 | 6.05 | 5.61 | 5.99 | 5.99 | 17,600 |
13 Nov 2023 | 5.72 | 6.00 | 5.20 | 5.20 | 5.20 | 20,900 |
10 Nov 2023 | 5.85 | 5.85 | 5.51 | 5.66 | 5.66 | 14,900 |
09 Nov 2023 | 6.10 | 6.10 | 5.85 | 5.86 | 5.86 | 5,400 |
08 Nov 2023 | 5.90 | 6.12 | 5.78 | 6.05 | 6.05 | 6,300 |
07 Nov 2023 | 5.77 | 6.11 | 5.77 | 5.88 | 5.88 | 16,600 |
06 Nov 2023 | 5.66 | 5.83 | 5.65 | 5.78 | 5.78 | 10,700 |
03 Nov 2023 | 5.55 | 5.85 | 5.21 | 5.65 | 5.65 | 28,200 |
02 Nov 2023 | 5.23 | 5.70 | 5.22 | 5.55 | 5.55 | 6,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |