Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 3,249 |
21 May 2024 | 78.80 | 78.80 | 77.00 | 77.00 | 77.00 | 3,797 |
20 May 2024 | 80.00 | 80.00 | 77.00 | 78.80 | 78.80 | 2,908 |
17 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 3,000 |
16 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
15 May 2024 | 79.00 | 80.00 | 76.00 | 77.90 | 77.90 | 12,001 |
14 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 12,022 |
13 May 2024 | 83.50 | 84.00 | 83.50 | 83.60 | 83.60 | 1,236 |
10 May 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 33,491 |
09 May 2024 | 69.00 | 90.00 | 69.00 | 86.70 | 86.70 | 116,233 |
08 May 2024 | 57.00 | 69.00 | 57.00 | 66.40 | 66.40 | 41,387 |
07 May 2024 | 51.00 | 59.00 | 51.00 | 55.70 | 55.70 | 26,598 |
06 May 2024 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 7,105 |
03 May 2024 | 46.00 | 47.00 | 46.00 | 46.65 | 46.65 | 1,516 |
02 May 2024 | 46.00 | 46.00 | 44.00 | 45.55 | 45.55 | 16,387 |
30 Apr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 7,000 |
29 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
26 Apr 2024 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 6,476 |
25 Apr 2024 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 6,463 |
24 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
23 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1,769 |
22 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2,000 |
19 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
18 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
17 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
16 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
15 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
12 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3,133 |
11 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 3,235 |
10 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
09 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
08 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
05 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
04 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
03 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 874 |
27 Mar 2024 | 60.00 | 61.10 | 60.00 | 61.00 | 61.00 | 7,374 |
26 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1,600 |
25 Mar 2024 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | 3,158 |
22 Mar 2024 | 61.90 | 62.00 | 61.70 | 61.80 | 61.80 | 8,046 |
21 Mar 2024 | 61.50 | 64.00 | 61.00 | 61.70 | 61.70 | 9,262 |
20 Mar 2024 | 59.00 | 61.50 | 59.00 | 60.50 | 60.50 | 46,472 |
19 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
18 Mar 2024 | 76.00 | 78.50 | 76.00 | 78.00 | 78.00 | 8,500 |
15 Mar 2024 | 78.90 | 78.90 | 77.80 | 78.50 | 78.50 | 1,500 |
14 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1,100 |
13 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
12 Mar 2024 | 83.90 | 83.90 | 75.00 | 78.90 | 78.90 | 42,764 |
11 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
08 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
07 Mar 2024 | 85.90 | 85.90 | 84.70 | 84.70 | 84.70 | 1,500 |
06 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
05 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
04 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 840 |
01 Mar 2024 | 87.00 | 87.00 | 85.90 | 85.90 | 85.90 | 4,877 |
29 Feb 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
28 Feb 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 885 |
27 Feb 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 2,238 |
26 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4,393 |
23 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 4,000 |
22 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
21 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
20 Feb 2024 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 4,625 |
19 Feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 2,500 |
16 Feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1,000 |
15 Feb 2024 | 88.00 | 95.00 | 84.90 | 94.60 | 94.60 | 14,195 |
14 Feb 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 4,702 |
09 Feb 2024 | 86.50 | 91.50 | 86.50 | 89.30 | 89.30 | 3,839 |
08 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
07 Feb 2024 | 92.70 | 92.70 | 85.00 | 86.50 | 86.50 | 3,629 |
06 Feb 2024 | 99.00 | 99.00 | 92.00 | 92.70 | 92.70 | 12,691 |
05 Feb 2024 | 97.00 | 97.00 | 91.30 | 94.40 | 94.40 | 20,773 |
02 Feb 2024 | 90.00 | 96.00 | 90.00 | 94.10 | 94.10 | 63,303 |
01 Feb 2024 | 85.30 | 88.00 | 85.30 | 87.20 | 87.20 | 9,086 |
31 Jan 2024 | 85.00 | 89.00 | 85.00 | 85.30 | 85.30 | 34,478 |
30 Jan 2024 | 82.00 | 86.50 | 82.00 | 84.60 | 84.60 | 31,650 |
29 Jan 2024 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | 40,975 |
26 Jan 2024 | 55.00 | 98.00 | 55.00 | 90.70 | 90.70 | 138,328 |
25 Jan 2024 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 30,000 |
24 Jan 2024 | 45.00 | 48.00 | 45.00 | 47.95 | 47.95 | 36,554 |
23 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6,700 |
22 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,685 |
19 Jan 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 21,000 |
18 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1,200 |
17 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,000 |
16 Jan 2024 | 36.50 | 37.00 | 35.50 | 37.00 | 37.00 | 7,782 |
15 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4,624 |
12 Jan 2024 | 33.00 | 34.00 | 33.00 | 33.50 | 33.50 | 1,327 |
11 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
10 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
09 Jan 2024 | 32.00 | 32.50 | 32.00 | 32.15 | 32.15 | 1,925 |
08 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,000 |
05 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
04 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 966 |
03 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
02 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5,425 |
29 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
28 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
27 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
26 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
22 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |