Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 52.52 | 53.50 | 52.20 | 53.14 | 53.14 | 1,995 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
15 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
12 Apr 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
11 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
10 Apr 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
09 Apr 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
08 Apr 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
05 Apr 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
04 Apr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
03 Apr 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
02 Apr 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
28 Mar 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
27 Mar 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
26 Mar 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
25 Mar 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
22 Mar 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
21 Mar 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
20 Mar 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
19 Mar 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
18 Mar 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
15 Mar 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
14 Mar 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
13 Mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
12 Mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
11 Mar 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
08 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
07 Mar 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
06 Mar 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
05 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
04 Mar 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
01 Mar 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
29 Feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
28 Feb 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
27 Feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
26 Feb 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
23 Feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
22 Feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
21 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
20 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
19 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
16 Feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
15 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
14 Feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
13 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
12 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
09 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
08 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
07 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
06 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
05 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
02 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
01 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
31 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
30 Jan 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
29 Jan 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
26 Jan 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
25 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
24 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
23 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
22 Jan 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
19 Jan 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
18 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
17 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
16 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
15 Jan 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
12 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
11 Jan 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
10 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
09 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
08 Jan 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
05 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
04 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
03 Jan 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
02 Jan 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
29 Dec 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
28 Dec 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
27 Dec 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
22 Dec 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
21 Dec 2023 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
20 Dec 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
19 Dec 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
18 Dec 2023 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
15 Dec 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
14 Dec 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
13 Dec 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
12 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
11 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
08 Dec 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
07 Dec 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
06 Dec 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
05 Dec 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
04 Dec 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
01 Dec 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
30 Nov 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
29 Nov 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
28 Nov 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
27 Nov 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
24 Nov 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |