Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 67,900 |
13 Jun 2024 | 28.00 | 35.00 | 28.00 | 35.00 | 35.00 | 90,600 |
12 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 9,678 |
11 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,762 |
10 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
07 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 100 |
06 Jun 2024 | 30.00 | 38.00 | 30.00 | 38.00 | 38.00 | 91,903 |
05 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
04 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 64,672 |
03 Jun 2024 | 37.00 | 37.00 | 26.00 | 30.00 | 30.00 | 5,100 |
31 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 22,650 |
30 May 2024 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 53,635 |
28 May 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 75,000 |
27 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
24 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
23 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
22 May 2024 | 29.00 | 29.00 | 25.00 | 25.00 | 25.00 | 2,589 |
21 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25,000 |
20 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
17 May 2024 | 38.00 | 38.00 | 31.00 | 31.00 | 31.00 | 104,732 |
16 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
15 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
14 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 6,204 |
13 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
10 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
09 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
08 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
07 May 2024 | 31.00 | 40.00 | 30.00 | 39.00 | 39.00 | 51,444 |
06 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
03 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10,000 |
02 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
30 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6 |
29 Apr 2024 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | 17,000 |
26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
24 Apr 2024 | 39.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5,691 |
23 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
22 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,100 |
19 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
18 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
17 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
16 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 700 |
15 Apr 2024 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 12,000 |
12 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
11 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 10,210 |
10 Apr 2024 | 40.00 | 44.00 | 40.00 | 40.00 | 40.00 | 13,960 |
09 Apr 2024 | 36.00 | 45.00 | 45.00 | 45.00 | 45.00 | 34,925 |
08 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 40 |
05 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 40 |
04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 40 |
02 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
28 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
26 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 40 |
25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
20 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
19 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 55 |
18 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
15 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 78 |
14 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
13 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
12 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 806 |
11 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
08 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
07 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
06 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
05 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5,435 |
04 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
01 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3,000 |
29 Feb 2024 | 34.00 | 39.00 | 34.00 | 39.00 | 39.00 | 10,430 |
28 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
27 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3,386 |
26 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
23 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 40 |
22 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
21 Feb 2024 | 29.00 | 34.00 | 28.00 | 34.00 | 34.00 | 6,839 |
20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9,620 |
19 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 350 |
16 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 30 |
14 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
12 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 16,841 |
09 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6 |
08 Feb 2024 | 35.00 | 40.00 | 35.00 | 35.00 | 35.00 | 29,525 |
07 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
06 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 13,337 |
05 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
02 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,000 |
01 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 41,666 |
31 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,265 |
30 Jan 2024 | 45.00 | 54.00 | 45.00 | 50.00 | 50.00 | 58,285 |
29 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 8,192 |
26 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 150 |
25 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
24 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
23 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
22 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |