Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 0.00 | 0.00 | 0.00 | 51.99 | 51.99 | 90,720 |
26 Apr 2024 | 55.17 | 56.62 | 51.96 | 54.76 | 54.76 | 28,346 |
25 Apr 2024 | 55.70 | 60.75 | 55.28 | 58.28 | 58.28 | 32,409 |
24 Apr 2024 | 48.98 | 51.20 | 46.29 | 53.15 | 53.15 | 99,143 |
23 Apr 2024 | 57.90 | 63.13 | 48.66 | 50.10 | 50.10 | 145,045 |
22 Apr 2024 | 66.66 | 66.66 | 63.00 | 65.51 | 65.51 | 111,100 |
19 Apr 2024 | 60.96 | 65.54 | 59.61 | 64.62 | 64.62 | 88,029 |
18 Apr 2024 | 68.00 | 69.94 | 56.40 | 57.95 | 57.95 | 105,752 |
17 Apr 2024 | 63.20 | 72.00 | 62.00 | 71.71 | 71.71 | 78,717 |
16 Apr 2024 | 61.00 | 72.80 | 46.53 | 72.38 | 72.38 | 96,630 |
15 Apr 2024 | 47.00 | 52.37 | 46.49 | 51.82 | 51.82 | 39,100 |
12 Apr 2024 | 40.69 | 41.43 | 40.69 | 42.67 | 42.67 | 5,100 |
11 Apr 2024 | 45.13 | 45.77 | 44.28 | 46.96 | 46.96 | 20,115 |
10 Apr 2024 | 48.51 | 54.00 | 48.51 | 48.77 | 48.77 | 144,807 |
09 Apr 2024 | 46.65 | 51.32 | 46.65 | 50.69 | 50.69 | 13,677 |
08 Apr 2024 | 46.17 | 46.30 | 41.93 | 44.49 | 44.49 | 16,521 |
05 Apr 2024 | 50.26 | 54.54 | 50.26 | 51.03 | 51.03 | 17,979 |
04 Apr 2024 | 48.68 | 48.68 | 43.30 | 45.39 | 45.39 | 41,596 |
03 Apr 2024 | 50.92 | 52.92 | 50.07 | 49.01 | 49.01 | 7,034 |
02 Apr 2024 | 52.33 | 57.03 | 40.40 | 53.34 | 53.34 | 38,217 |
28 Mar 2024 | 42.75 | 45.31 | 41.14 | 40.85 | 40.85 | 44,497 |
27 Mar 2024 | 40.10 | 45.52 | 40.10 | 44.33 | 44.33 | 141,681 |
26 Mar 2024 | 35.34 | 62.06 | 33.83 | 38.34 | 38.34 | 234,810 |
25 Mar 2024 | 46.92 | 48.00 | 35.94 | 38.10 | 38.10 | 350,447 |
22 Mar 2024 | 46.00 | 54.02 | 46.00 | 50.90 | 50.90 | 225,557 |
21 Mar 2024 | 49.39 | 50.19 | 39.99 | 42.38 | 42.38 | 535,972 |
20 Mar 2024 | 81.11 | 83.84 | 66.00 | 71.78 | 71.78 | 177,682 |
19 Mar 2024 | 81.51 | 87.12 | 65.08 | 79.59 | 79.59 | 46,744 |
18 Mar 2024 | 69.44 | 73.04 | 68.06 | 69.36 | 69.36 | 44,677 |
15 Mar 2024 | 82.55 | 91.13 | 67.87 | 72.99 | 72.99 | 156,594 |
14 Mar 2024 | 69.46 | 76.08 | 69.46 | 79.14 | 79.14 | 11,165 |
13 Mar 2024 | 58.89 | 61.10 | 50.81 | 52.67 | 52.67 | 143,531 |
12 Mar 2024 | 57.57 | 87.53 | 56.90 | 61.24 | 61.24 | 353,013 |
11 Mar 2024 | 48.03 | 55.88 | 45.46 | 49.80 | 49.80 | 110,626 |
08 Mar 2024 | 69.45 | 70.49 | 52.67 | 62.82 | 62.82 | 226,075 |
07 Mar 2024 | 76.88 | 76.88 | 70.87 | 74.76 | 74.76 | 39,120 |
06 Mar 2024 | 84.03 | 90.75 | 84.03 | 83.36 | 83.36 | 33,680 |
05 Mar 2024 | 92.93 | 178.56 | 83.86 | 98.37 | 98.37 | 112,805 |
04 Mar 2024 | 128.68 | 128.68 | 103.81 | 106.12 | 106.12 | 124,029 |
01 Mar 2024 | 144.77 | 148.86 | 142.49 | 144.81 | 144.81 | 12,419 |
29 Feb 2024 | 146.13 | 153.53 | 142.73 | 164.85 | 164.85 | 29,993 |
28 Feb 2024 | 124.57 | 139.16 | 124.57 | 134.57 | 134.57 | 26,319 |
27 Feb 2024 | 146.13 | 323.82 | 137.46 | 153.10 | 153.10 | 41,740 |
26 Feb 2024 | 343.26 | 343.26 | 231.30 | 232.13 | 232.13 | 48,867 |
23 Feb 2024 | 335.34 | 335.34 | 330.80 | 357.15 | 357.15 | 812 |
22 Feb 2024 | 331.26 | 331.26 | 322.97 | 326.71 | 326.71 | 15,576 |
21 Feb 2024 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | - |
20 Feb 2024 | 287.90 | 287.90 | 285.74 | 336.80 | 336.80 | 7,090 |
19 Feb 2024 | 248.07 | 248.07 | 248.07 | 269.49 | 269.49 | 3 |
16 Feb 2024 | 293.43 | 293.43 | 279.84 | 241.03 | 241.03 | 25,000 |
15 Feb 2024 | 5.77 | 5.77 | 5.16 | 5.72 | 5.72 | 463,541 |
14 Feb 2024 | 8.77 | 8.77 | 6.94 | 7.41 | 7.41 | 242,874 |
13 Feb 2024 | 730.35 | 1,264.96 | 730.35 | 835.13 | 835.13 | 2,821 |
12 Feb 2024 | 727.50 | 727.50 | 727.50 | 712.54 | 712.54 | 68 |
09 Feb 2024 | 846.38 | 846.38 | 846.38 | 913.13 | 913.13 | 1,463 |
08 Feb 2024 | 1,145.25 | 1,145.25 | 1,139.78 | 1,100.59 | 1,100.59 | 470 |
07 Feb 2024 | 1,554.97 | 1,648.57 | 1,554.97 | 1,588.69 | 1,588.69 | 1,109 |
06 Feb 2024 | 1,588.95 | 1,588.95 | 1,231.65 | 1,515.07 | 1,515.07 | 1,275 |
05 Feb 2024 | 1,389.97 | 1,608.75 | 1,389.97 | 1,606.01 | 1,606.01 | 3,421 |
02 Feb 2024 | 1,289.06 | 1,289.06 | 1,289.06 | 1,289.06 | 1,289.06 | - |
01 Feb 2024 | 1,285.50 | 1,285.50 | 1,285.50 | 1,359.41 | 1,359.41 | 1 |
31 Jan 2024 | 1,252.13 | 1,252.13 | 1,252.13 | 1,137.38 | 1,137.38 | 869 |
30 Jan 2024 | 1,050.00 | 1,492.33 | 1,050.00 | 1,213.61 | 1,213.61 | 1,456 |
29 Jan 2024 | 1,344.97 | 1,344.97 | 1,113.68 | 1,071.75 | 1,071.75 | 3,216 |
26 Jan 2024 | 1,490.10 | 1,513.13 | 1,349.70 | 1,403.85 | 1,403.85 | 3,585 |
25 Jan 2024 | 1,512.97 | 1,552.65 | 1,454.25 | 1,563.00 | 1,563.00 | 3,033 |
24 Jan 2024 | 1,451.25 | 1,451.25 | 1,451.25 | 1,451.25 | 1,451.25 | - |
23 Jan 2024 | 1,540.50 | 1,540.50 | 1,344.98 | 1,485.00 | 1,485.00 | 1,306 |
22 Jan 2024 | 1,545.75 | 1,552.50 | 1,407.00 | 1,412.63 | 1,412.63 | 1,875 |
19 Jan 2024 | 1,562.25 | 1,588.50 | 1,562.25 | 1,630.50 | 1,630.50 | 584 |
18 Jan 2024 | 1,283.25 | 1,283.25 | 1,283.25 | 1,269.75 | 1,269.75 | 554 |
17 Jan 2024 | 1,279.50 | 1,279.50 | 1,278.75 | 1,321.13 | 1,321.13 | 1,069 |
16 Jan 2024 | 1,275.00 | 1,275.00 | 1,007.54 | 1,239.75 | 1,239.75 | 67 |
15 Jan 2024 | 1,404.00 | 1,426.50 | 1,398.00 | 1,383.00 | 1,383.00 | 1,980 |
12 Jan 2024 | 1,226.25 | 1,226.25 | 1,226.25 | 1,226.25 | 1,226.25 | - |
11 Jan 2024 | 948.00 | 1,035.75 | 948.00 | 1,078.50 | 1,078.50 | 207 |
10 Jan 2024 | 948.75 | 1,016.25 | 948.75 | 917.63 | 917.63 | 2,196 |
09 Jan 2024 | 798.00 | 839.25 | 798.00 | 856.13 | 856.13 | 227 |
08 Jan 2024 | 859.50 | 859.50 | 813.00 | 902.63 | 902.63 | 825 |
05 Jan 2024 | 873.75 | 879.75 | 816.00 | 864.38 | 864.38 | 2,250 |
04 Jan 2024 | 858.75 | 919.50 | 836.25 | 790.50 | 790.50 | 866 |
03 Jan 2024 | 952.50 | 995.25 | 848.25 | 862.50 | 862.50 | 1,105 |
02 Jan 2024 | 518.25 | 750.00 | 509.25 | 737.25 | 737.25 | 19,005 |
29 Dec 2023 | 545.25 | 558.00 | 531.75 | 531.38 | 531.38 | 16,817 |
28 Dec 2023 | 534.00 | 579.00 | 522.00 | 574.88 | 574.88 | 7,776 |
27 Dec 2023 | 620.25 | 620.25 | 551.25 | 546.00 | 546.00 | 5,001 |
22 Dec 2023 | 759.00 | 759.00 | 730.50 | 732.75 | 732.75 | 1,895 |
21 Dec 2023 | 793.50 | 793.50 | 793.50 | 810.00 | 810.00 | 1,537 |
20 Dec 2023 | 839.25 | 839.25 | 757.50 | 774.38 | 774.38 | 3,181 |
19 Dec 2023 | 1,000.50 | 1,315.53 | 887.25 | 902.25 | 902.25 | 3,757 |
18 Dec 2023 | 1,200.75 | 1,200.75 | 1,200.75 | 1,136.25 | 1,136.25 | 133 |
15 Dec 2023 | 1,113.38 | 1,113.38 | 1,113.38 | 1,113.38 | 1,113.38 | - |
14 Dec 2023 | 1,098.75 | 1,098.75 | 1,049.25 | 1,096.13 | 1,096.13 | 1,232 |
13 Dec 2023 | 1,410.75 | 1,410.75 | 1,410.75 | 1,410.75 | 1,410.75 | - |
12 Dec 2023 | 1,455.75 | 1,633.40 | 1,449.00 | 1,464.00 | 1,464.00 | 1,087 |
11 Dec 2023 | 1,480.50 | 1,480.50 | 1,404.75 | 1,510.88 | 1,510.88 | 1,028 |
08 Dec 2023 | 1,443.75 | 1,443.75 | 1,443.75 | 1,443.75 | 1,443.75 | - |
07 Dec 2023 | 1,854.00 | 1,875.75 | 1,854.00 | 1,677.00 | 1,677.00 | 1,743 |
06 Dec 2023 | 1,499.25 | 1,499.25 | 1,499.25 | 1,499.25 | 1,499.25 | - |
05 Dec 2023 | 1,609.50 | 2,517.67 | 1,609.50 | 1,346.63 | 1,346.63 | 172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |