Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.00 | 40.00 | 36.00 | 36.00 | 36.00 | 461 |
27 Mar 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 74,701 |
26 Mar 2024 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 15,534 |
25 Mar 2024 | 38.00 | 40.00 | 36.75 | 38.00 | 38.00 | 56,618 |
22 Mar 2024 | 38.00 | 40.00 | 37.13 | 38.00 | 38.00 | 69,171 |
21 Mar 2024 | 36.50 | 40.00 | 35.00 | 38.00 | 38.00 | 136,179 |
20 Mar 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 204,227 |
19 Mar 2024 | 36.00 | 37.00 | 34.00 | 35.50 | 35.50 | 17,163 |
18 Mar 2024 | 38.50 | 40.00 | 35.00 | 36.00 | 36.00 | 68,453 |
15 Mar 2024 | 37.50 | 40.00 | 35.85 | 38.50 | 38.50 | 15,921 |
14 Mar 2024 | 37.00 | 40.00 | 35.00 | 37.50 | 37.50 | 24,296 |
13 Mar 2024 | 36.50 | 39.00 | 35.00 | 37.00 | 37.00 | 61,797 |
12 Mar 2024 | 36.00 | 39.00 | 35.00 | 36.50 | 36.50 | 142,040 |
11 Mar 2024 | 34.50 | 37.00 | 32.00 | 36.00 | 36.00 | 80,496 |
08 Mar 2024 | 33.50 | 34.10 | 32.25 | 33.50 | 33.50 | 1,601 |
07 Mar 2024 | 34.00 | 35.00 | 32.00 | 33.50 | 33.50 | 25,371 |
06 Mar 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 6,394 |
05 Mar 2024 | 33.50 | 38.70 | 32.00 | 32.00 | 32.00 | 109,407 |
04 Mar 2024 | 36.50 | 38.00 | 30.60 | 30.60 | 30.60 | 109,331 |
01 Mar 2024 | 37.50 | 39.00 | 35.00 | 35.00 | 35.00 | 119,967 |
29 Feb 2024 | 38.50 | 39.60 | 36.00 | 36.00 | 36.00 | 32,799 |
28 Feb 2024 | 35.50 | 41.00 | 34.00 | 36.00 | 36.00 | 418,277 |
27 Feb 2024 | 35.00 | 38.00 | 34.00 | 35.00 | 35.00 | 347,292 |
26 Feb 2024 | 27.50 | 41.20 | 28.00 | 34.00 | 34.00 | 1,310,057 |
23 Feb 2024 | 21.00 | 30.00 | 20.00 | 27.50 | 27.50 | 333,844 |
22 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 11,108,165 |
21 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 6,041 |
20 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 51,886 |
19 Feb 2024 | 20.00 | 22.90 | 20.02 | 21.00 | 21.00 | 58,455 |
16 Feb 2024 | 20.00 | 22.00 | 19.00 | 20.00 | 20.00 | 9,091 |
15 Feb 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 386 |
14 Feb 2024 | 20.00 | 20.70 | 19.66 | 20.00 | 20.00 | 9,168 |
13 Feb 2024 | 20.00 | 21.00 | 19.64 | 20.00 | 20.00 | 7,261 |
12 Feb 2024 | 20.00 | 20.90 | 20.75 | 20.00 | 20.00 | 5,149 |
09 Feb 2024 | 20.00 | 20.75 | 19.00 | 20.00 | 20.00 | 37,950 |
08 Feb 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,050 |
07 Feb 2024 | 20.50 | 21.00 | 19.20 | 20.00 | 20.00 | 31,473 |
06 Feb 2024 | 21.00 | 21.88 | 20.00 | 20.50 | 20.50 | 28,347 |
05 Feb 2024 | 21.00 | 22.00 | 20.02 | 21.00 | 21.00 | 65,124 |
02 Feb 2024 | 21.00 | 22.00 | 20.35 | 21.00 | 21.00 | 10,133 |
01 Feb 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 283 |
31 Jan 2024 | 21.00 | 22.00 | 20.33 | 21.00 | 21.00 | 50,206 |
30 Jan 2024 | 21.00 | 22.00 | 20.13 | 21.00 | 21.00 | 31,693 |
29 Jan 2024 | 19.00 | 21.90 | 18.75 | 20.50 | 20.50 | 39,187 |
26 Jan 2024 | 18.50 | 20.00 | 17.30 | 19.00 | 19.00 | 48,526 |
25 Jan 2024 | 18.50 | 19.70 | 18.90 | 18.50 | 18.50 | 14,743 |
24 Jan 2024 | 18.50 | 20.00 | 17.30 | 18.50 | 18.50 | 829 |
23 Jan 2024 | 19.00 | 20.00 | 17.00 | 18.50 | 18.50 | 26,596 |
22 Jan 2024 | 17.00 | 19.80 | 17.00 | 19.00 | 19.00 | 30,962 |
19 Jan 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 17,126 |
18 Jan 2024 | 15.50 | 17.00 | 15.00 | 17.00 | 17.00 | 36,524 |
17 Jan 2024 | 15.50 | 16.00 | 15.99 | 15.50 | 15.50 | 1,459 |
16 Jan 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 7,746 |
15 Jan 2024 | 15.60 | 17.00 | 15.00 | 15.50 | 15.50 | 109,601 |
12 Jan 2024 | 16.00 | 16.70 | 15.63 | 16.00 | 16.00 | 8,152 |
11 Jan 2024 | 16.00 | 15.60 | 15.60 | 16.00 | 16.00 | 648 |
10 Jan 2024 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 6,829 |
09 Jan 2024 | 16.00 | 17.00 | 15.60 | 16.00 | 16.00 | 1,713 |
08 Jan 2024 | 16.00 | 15.86 | 15.05 | 16.00 | 16.00 | 134,854 |
05 Jan 2024 | 16.00 | 16.75 | 15.82 | 16.00 | 16.00 | 4,185 |
04 Jan 2024 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | 7,612 |
03 Jan 2024 | 16.00 | 17.00 | 16.72 | 16.00 | 16.00 | 4,875 |
02 Jan 2024 | 16.00 | 17.00 | 15.40 | 16.00 | 16.00 | 2,511 |
29 Dec 2023 | 16.00 | 17.00 | 16.80 | 16.00 | 16.00 | 11,979 |
28 Dec 2023 | 16.00 | 17.00 | 15.04 | 16.00 | 16.00 | 17,570 |
27 Dec 2023 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | 683 |
22 Dec 2023 | 16.00 | 17.00 | 15.05 | 16.00 | 16.00 | 13,545 |
21 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 31,299 |
20 Dec 2023 | 16.00 | 17.00 | 15.05 | 16.00 | 16.00 | 4,014 |
19 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 330,314 |
18 Dec 2023 | 16.00 | 17.00 | 15.04 | 16.00 | 16.00 | 28,146 |
15 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 25,398 |
14 Dec 2023 | 16.00 | 16.60 | 15.20 | 16.00 | 16.00 | 250,031 |
13 Dec 2023 | 16.00 | 17.30 | 15.00 | 17.30 | 17.30 | 6,528 |
12 Dec 2023 | 15.50 | 17.00 | 15.00 | 16.00 | 16.00 | 31,340 |
11 Dec 2023 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | 20,343 |
08 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 44,610 |
07 Dec 2023 | 16.00 | 15.20 | 15.20 | 16.00 | 16.00 | 1,254 |
06 Dec 2023 | 16.00 | 16.60 | 15.20 | 16.00 | 16.00 | 25,844 |
05 Dec 2023 | 16.00 | 15.44 | 15.20 | 16.00 | 16.00 | 3,750 |
04 Dec 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 1,923 |
01 Dec 2023 | 16.00 | 15.50 | 15.50 | 16.00 | 16.00 | 1,639 |
30 Nov 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 48,584 |
29 Nov 2023 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | 1,365 |
28 Nov 2023 | 16.00 | 15.50 | 15.50 | 16.00 | 16.00 | 2,453 |
27 Nov 2023 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | 3,664 |
24 Nov 2023 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | 6,503 |
23 Nov 2023 | 16.00 | 16.90 | 15.04 | 16.00 | 16.00 | 11,808 |
22 Nov 2023 | 16.00 | 16.99 | 15.00 | 16.00 | 16.00 | 28 |
21 Nov 2023 | 16.00 | 17.00 | 16.99 | 16.00 | 16.00 | 163 |
20 Nov 2023 | 15.00 | 16.80 | 14.77 | 16.00 | 16.00 | 12,726 |
17 Nov 2023 | 14.50 | 15.90 | 14.20 | 15.00 | 15.00 | 25,373 |
16 Nov 2023 | 14.50 | 15.00 | 14.25 | 14.50 | 14.50 | 3,765 |
15 Nov 2023 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 1,155 |
14 Nov 2023 | 14.50 | 15.00 | 14.77 | 14.50 | 14.50 | 7,593 |
13 Nov 2023 | 14.50 | 14.77 | 14.10 | 14.50 | 14.50 | 513 |
10 Nov 2023 | 14.50 | 15.00 | 14.77 | 14.50 | 14.50 | 304,164 |
09 Nov 2023 | 14.50 | 15.00 | 14.10 | 14.50 | 14.50 | 2,953 |
08 Nov 2023 | 15.00 | 15.00 | 15.00 | 14.50 | 14.50 | 1,633 |
07 Nov 2023 | 15.00 | 16.00 | 14.75 | 15.00 | 15.00 | 5,977 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |