Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.15 | 20.15 | 50,000 |
16 Apr 2024 | 19.96 | 24.01 | 19.96 | 20.18 | 20.18 | 3,333 |
15 Apr 2024 | 21.01 | 21.01 | 20.78 | 20.68 | 20.68 | 84,374 |
12 Apr 2024 | 22.04 | 22.04 | 22.04 | 21.18 | 21.18 | 11,750 |
11 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
10 Apr 2024 | 22.72 | 22.72 | 22.72 | 22.04 | 22.04 | 38,802 |
09 Apr 2024 | 24.59 | 27.47 | 24.59 | 24.73 | 24.73 | 117,612 |
08 Apr 2024 | 25.05 | 26.14 | 24.77 | 25.46 | 25.46 | 56,243 |
05 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
04 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
03 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
02 Apr 2024 | 29.23 | 29.70 | 27.89 | 28.40 | 28.40 | 38,362 |
28 Mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
27 Mar 2024 | 28.05 | 28.05 | 28.05 | 29.14 | 29.14 | 2,000 |
26 Mar 2024 | 30.24 | 30.24 | 26.75 | 28.30 | 28.30 | 19,696 |
25 Mar 2024 | 28.79 | 31.80 | 28.79 | 29.91 | 29.91 | 110,631 |
22 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
21 Mar 2024 | 28.55 | 29.87 | 28.19 | 28.24 | 28.24 | 318,878 |
20 Mar 2024 | 25.61 | 25.61 | 25.19 | 26.98 | 26.98 | 14,023 |
19 Mar 2024 | 28.38 | 28.38 | 28.38 | 24.89 | 24.89 | 95,041 |
18 Mar 2024 | 23.90 | 24.05 | 23.88 | 24.90 | 24.90 | 303,652 |
15 Mar 2024 | 25.75 | 26.83 | 25.75 | 26.07 | 26.07 | 105,618 |
14 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
13 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.23 | 26.23 | 346 |
12 Mar 2024 | 26.90 | 34.67 | 26.90 | 26.24 | 26.24 | 7,327 |
11 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
08 Mar 2024 | 34.95 | 34.95 | 34.55 | 34.91 | 34.91 | 35,986 |
07 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
06 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.77 | 34.77 | 507 |
05 Mar 2024 | 35.19 | 35.70 | 34.98 | 34.75 | 34.75 | 4,172 |
04 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.78 | 34.78 | 377 |
01 Mar 2024 | 36.56 | 36.56 | 36.56 | 35.01 | 35.01 | 5,536 |
29 Feb 2024 | 37.70 | 37.70 | 37.70 | 36.75 | 36.75 | 8,191 |
28 Feb 2024 | 35.35 | 38.07 | 35.20 | 38.15 | 38.15 | 107,375 |
27 Feb 2024 | 35.81 | 35.81 | 35.13 | 35.23 | 35.23 | 5,693 |
26 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
23 Feb 2024 | 35.35 | 35.35 | 34.93 | 35.57 | 35.57 | 46,046 |
22 Feb 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
21 Feb 2024 | 36.20 | 36.63 | 36.20 | 36.48 | 36.48 | 13,100 |
20 Feb 2024 | 36.99 | 38.45 | 36.99 | 37.19 | 37.19 | 4,230 |
19 Feb 2024 | 36.79 | 36.80 | 35.99 | 37.12 | 37.12 | 47,100 |
16 Feb 2024 | 38.41 | 38.41 | 37.76 | 37.24 | 37.24 | 58,146 |
15 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
14 Feb 2024 | 38.40 | 38.40 | 38.40 | 37.56 | 37.56 | 5,000 |
13 Feb 2024 | 40.01 | 40.36 | 40.01 | 38.36 | 38.36 | 20,467 |
12 Feb 2024 | 40.70 | 40.70 | 39.87 | 40.65 | 40.65 | 12,568 |
09 Feb 2024 | 40.50 | 41.38 | 40.50 | 39.96 | 39.96 | 3,943 |
08 Feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
07 Feb 2024 | 40.36 | 41.93 | 40.36 | 42.47 | 42.47 | 12,250 |
06 Feb 2024 | 38.06 | 38.06 | 38.06 | 40.13 | 40.13 | 87,362 |
05 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.21 | 39.21 | 6,330 |
02 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
01 Feb 2024 | 43.43 | 44.13 | 41.73 | 39.55 | 39.55 | 163,510 |
31 Jan 2024 | 39.43 | 39.43 | 36.00 | 42.37 | 42.37 | 2,366 |
30 Jan 2024 | 36.95 | 38.28 | 36.95 | 36.19 | 36.19 | 100 |
29 Jan 2024 | 39.30 | 39.30 | 38.40 | 38.53 | 38.53 | 43,953 |
26 Jan 2024 | 37.00 | 37.70 | 37.00 | 38.43 | 38.43 | 41,074 |
25 Jan 2024 | 35.91 | 36.63 | 35.91 | 36.04 | 36.04 | 55,740 |
24 Jan 2024 | 41.98 | 42.96 | 41.98 | 44.05 | 44.05 | 7,289 |
23 Jan 2024 | 44.65 | 44.65 | 40.86 | 44.02 | 44.02 | 150 |
22 Jan 2024 | 43.22 | 46.25 | 42.17 | 44.32 | 44.32 | 8,576 |
19 Jan 2024 | 44.21 | 44.21 | 41.83 | 43.75 | 43.75 | 4,153 |
18 Jan 2024 | 41.21 | 41.70 | 39.00 | 41.75 | 41.75 | 13,217 |
17 Jan 2024 | 36.35 | 39.94 | 36.35 | 38.21 | 38.21 | 54,588 |
16 Jan 2024 | 40.49 | 55.29 | 40.49 | 38.27 | 38.27 | 40,209 |
15 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
12 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.97 | 48.97 | 4,050 |
11 Jan 2024 | 55.42 | 55.42 | 55.19 | 53.37 | 53.37 | 552 |
10 Jan 2024 | 57.08 | 57.50 | 57.08 | 56.40 | 56.40 | 16,571 |
09 Jan 2024 | 56.86 | 76.71 | 54.96 | 55.68 | 55.68 | 18,143 |
08 Jan 2024 | 57.17 | 60.12 | 53.80 | 59.34 | 59.34 | 78,350 |
05 Jan 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
04 Jan 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
03 Jan 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
02 Jan 2024 | 83.42 | 85.88 | 83.42 | 80.10 | 80.10 | 6,052 |
29 Dec 2023 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
28 Dec 2023 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
27 Dec 2023 | 88.20 | 88.20 | 88.20 | 87.37 | 87.37 | 188 |
22 Dec 2023 | 86.86 | 86.86 | 86.86 | 87.45 | 87.45 | 1,380 |
21 Dec 2023 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
20 Dec 2023 | 88.44 | 88.44 | 88.44 | 90.58 | 90.58 | 2,890 |
19 Dec 2023 | 80.12 | 80.12 | 80.12 | 90.71 | 90.71 | 22,910 |
18 Dec 2023 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
15 Dec 2023 | 86.19 | 88.18 | 84.59 | 89.86 | 89.86 | 11,986 |
14 Dec 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
13 Dec 2023 | 77.90 | 77.90 | 77.90 | 77.53 | 77.53 | 3,360 |
12 Dec 2023 | 64.88 | 64.88 | 64.88 | 78.32 | 78.32 | 15,726 |
11 Dec 2023 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
08 Dec 2023 | 70.06 | 70.06 | 70.06 | 70.18 | 70.18 | 3,000 |
07 Dec 2023 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
06 Dec 2023 | 62.14 | 62.14 | 62.14 | 68.08 | 68.08 | 532 |
05 Dec 2023 | 59.04 | 59.04 | 59.04 | 63.73 | 63.73 | 13,583 |
04 Dec 2023 | 62.86 | 62.86 | 62.86 | 63.64 | 63.64 | 4,050 |
01 Dec 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
30 Nov 2023 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
29 Nov 2023 | 55.19 | 55.57 | 54.93 | 55.83 | 55.83 | 9,481 |
28 Nov 2023 | 55.97 | 55.97 | 51.99 | 56.34 | 56.34 | 3,000 |
27 Nov 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
24 Nov 2023 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
23 Nov 2023 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |