Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 13.00 | 13.00 | 10.85 | 11.30 | 11.30 | 214,400 |
15 Mar 2024 | 15.86 | 16.50 | 12.63 | 13.00 | 13.00 | 596,400 |
14 Mar 2024 | 15.20 | 19.21 | 14.00 | 15.01 | 15.01 | 1,275,500 |
13 Mar 2024 | 11.21 | 22.22 | 10.84 | 17.49 | 17.49 | 4,253,500 |
12 Mar 2024 | 13.51 | 13.51 | 11.35 | 11.37 | 11.37 | 96,900 |
11 Mar 2024 | 12.79 | 13.66 | 12.25 | 13.10 | 13.10 | 71,600 |
08 Mar 2024 | 12.92 | 14.40 | 12.23 | 12.54 | 12.54 | 103,700 |
07 Mar 2024 | 11.98 | 13.29 | 11.80 | 12.74 | 12.74 | 81,900 |
06 Mar 2024 | 10.97 | 11.75 | 10.97 | 11.50 | 11.50 | 37,200 |
05 Mar 2024 | 11.06 | 11.68 | 10.77 | 10.95 | 10.95 | 65,800 |
04 Mar 2024 | 11.71 | 11.89 | 10.34 | 10.54 | 10.54 | 114,900 |
01 Mar 2024 | 11.95 | 12.75 | 11.82 | 11.97 | 11.97 | 75,500 |
29 Feb 2024 | 12.01 | 12.31 | 11.68 | 11.70 | 11.70 | 28,800 |
28 Feb 2024 | 12.51 | 13.05 | 11.82 | 11.96 | 11.96 | 65,200 |
27 Feb 2024 | 13.87 | 14.67 | 11.89 | 12.78 | 12.78 | 227,700 |
26 Feb 2024 | 9.95 | 14.10 | 9.86 | 13.58 | 13.58 | 293,000 |
23 Feb 2024 | 9.01 | 12.25 | 9.01 | 9.95 | 9.95 | 494,900 |
22 Feb 2024 | 9.95 | 10.00 | 8.11 | 8.37 | 8.37 | 149,500 |
21 Feb 2024 | 10.02 | 10.55 | 9.85 | 9.85 | 9.85 | 51,500 |
20 Feb 2024 | 10.55 | 10.55 | 9.86 | 10.27 | 10.27 | 103,100 |
16 Feb 2024 | 12.20 | 12.95 | 10.46 | 10.51 | 10.51 | 110,800 |
15 Feb 2024 | 14.06 | 14.32 | 12.77 | 13.00 | 13.00 | 98,800 |
14 Feb 2024 | 15.20 | 15.20 | 13.31 | 14.54 | 14.54 | 97,900 |
14 Feb 2024 | 1:80 Stock split | |||||
13 Feb 2024 | 16.80 | 16.80 | 15.20 | 15.28 | 15.28 | 35,843 |
12 Feb 2024 | 16.00 | 17.60 | 15.92 | 17.04 | 17.04 | 35,391 |
09 Feb 2024 | 15.84 | 16.80 | 15.84 | 16.16 | 16.16 | 17,833 |
08 Feb 2024 | 16.24 | 16.48 | 15.68 | 15.92 | 15.92 | 18,566 |
07 Feb 2024 | 16.88 | 16.88 | 15.68 | 16.16 | 16.16 | 18,438 |
06 Feb 2024 | 15.84 | 17.84 | 15.36 | 16.72 | 16.72 | 37,725 |
05 Feb 2024 | 17.60 | 17.60 | 15.12 | 15.68 | 15.68 | 39,343 |
02 Feb 2024 | 16.80 | 19.20 | 16.80 | 17.44 | 17.44 | 25,536 |
01 Feb 2024 | 19.20 | 19.84 | 18.48 | 19.36 | 19.36 | 20,420 |
31 Jan 2024 | 18.88 | 20.56 | 18.64 | 19.68 | 19.68 | 50,455 |
30 Jan 2024 | 18.96 | 19.60 | 17.68 | 18.56 | 18.56 | 38,980 |
29 Jan 2024 | 19.92 | 20.64 | 18.72 | 19.04 | 19.04 | 45,611 |
26 Jan 2024 | 20.00 | 21.60 | 19.20 | 19.52 | 19.52 | 39,408 |
25 Jan 2024 | 20.80 | 22.00 | 20.00 | 20.88 | 20.88 | 41,553 |
24 Jan 2024 | 23.20 | 24.32 | 20.00 | 20.80 | 20.80 | 116,501 |
23 Jan 2024 | 22.88 | 26.64 | 21.68 | 24.32 | 24.32 | 258,351 |
22 Jan 2024 | 36.24 | 43.20 | 35.20 | 42.24 | 42.24 | 118,600 |
19 Jan 2024 | 34.40 | 37.60 | 32.96 | 35.12 | 35.12 | 20,846 |
18 Jan 2024 | 35.36 | 36.80 | 33.76 | 34.64 | 34.64 | 10,488 |
17 Jan 2024 | 32.80 | 36.00 | 30.40 | 35.20 | 35.20 | 30,648 |
16 Jan 2024 | 36.16 | 36.40 | 33.60 | 33.76 | 33.76 | 18,560 |
12 Jan 2024 | 38.56 | 39.20 | 34.00 | 34.88 | 34.88 | 31,845 |
11 Jan 2024 | 40.56 | 41.52 | 37.04 | 38.56 | 38.56 | 30,080 |
10 Jan 2024 | 42.64 | 43.20 | 40.08 | 40.40 | 40.40 | 14,901 |
09 Jan 2024 | 41.60 | 43.76 | 39.60 | 43.12 | 43.12 | 26,421 |
08 Jan 2024 | 40.48 | 44.00 | 40.40 | 42.32 | 42.32 | 26,749 |
05 Jan 2024 | 45.28 | 45.68 | 40.24 | 40.96 | 40.96 | 39,419 |
04 Jan 2024 | 45.68 | 47.68 | 44.80 | 44.80 | 44.80 | 25,276 |
03 Jan 2024 | 48.56 | 48.72 | 45.60 | 46.24 | 46.24 | 30,373 |
02 Jan 2024 | 48.00 | 50.64 | 47.20 | 48.96 | 48.96 | 15,375 |
29 Dec 2023 | 50.08 | 50.16 | 47.20 | 48.24 | 48.24 | 31,205 |
28 Dec 2023 | 48.16 | 49.92 | 48.00 | 49.20 | 49.20 | 30,210 |
27 Dec 2023 | 51.20 | 52.00 | 48.80 | 49.60 | 49.60 | 42,349 |
26 Dec 2023 | 54.80 | 55.20 | 46.40 | 50.08 | 50.08 | 112,320 |
22 Dec 2023 | 59.04 | 62.40 | 56.80 | 58.88 | 58.88 | 27,519 |
21 Dec 2023 | 59.76 | 60.80 | 56.16 | 60.00 | 60.00 | 18,113 |
20 Dec 2023 | 62.40 | 66.88 | 56.24 | 57.12 | 57.12 | 47,909 |
19 Dec 2023 | 67.20 | 76.96 | 60.80 | 61.60 | 61.60 | 76,766 |
18 Dec 2023 | 60.48 | 68.16 | 58.48 | 65.60 | 65.60 | 54,111 |
15 Dec 2023 | 59.04 | 59.76 | 56.00 | 59.20 | 59.20 | 74,915 |
14 Dec 2023 | 55.28 | 63.20 | 53.84 | 59.04 | 59.04 | 69,576 |
13 Dec 2023 | 53.20 | 54.00 | 49.68 | 52.48 | 52.48 | 24,884 |
12 Dec 2023 | 53.60 | 54.16 | 52.16 | 52.24 | 52.24 | 16,168 |
11 Dec 2023 | 55.28 | 56.80 | 52.80 | 53.60 | 53.60 | 14,753 |
08 Dec 2023 | 54.40 | 56.80 | 54.40 | 55.44 | 55.44 | 12,618 |
07 Dec 2023 | 54.40 | 56.80 | 53.92 | 54.40 | 54.40 | 10,289 |
06 Dec 2023 | 53.92 | 58.40 | 53.20 | 54.40 | 54.40 | 31,599 |
05 Dec 2023 | 56.00 | 56.16 | 52.00 | 52.88 | 52.88 | 28,894 |
04 Dec 2023 | 52.80 | 61.60 | 52.80 | 55.28 | 55.28 | 39,475 |
01 Dec 2023 | 53.20 | 55.76 | 51.20 | 55.68 | 55.68 | 30,509 |
30 Nov 2023 | 54.40 | 56.00 | 51.28 | 52.80 | 52.80 | 19,770 |
29 Nov 2023 | 49.60 | 55.20 | 49.60 | 54.00 | 54.00 | 31,249 |
28 Nov 2023 | 52.64 | 52.96 | 47.20 | 49.36 | 49.36 | 43,491 |
27 Nov 2023 | 54.40 | 55.76 | 52.40 | 53.60 | 53.60 | 29,463 |
24 Nov 2023 | 52.96 | 56.16 | 52.96 | 53.92 | 53.92 | 13,981 |
22 Nov 2023 | 57.36 | 57.52 | 52.96 | 53.04 | 53.04 | 37,469 |
21 Nov 2023 | 58.32 | 59.20 | 54.88 | 55.84 | 55.84 | 42,998 |
20 Nov 2023 | 61.52 | 61.60 | 58.40 | 58.96 | 58.96 | 21,321 |
17 Nov 2023 | 61.60 | 64.00 | 59.36 | 59.60 | 59.60 | 20,753 |
16 Nov 2023 | 65.60 | 69.60 | 60.80 | 61.60 | 61.60 | 24,453 |
15 Nov 2023 | 64.88 | 70.32 | 64.08 | 65.68 | 65.68 | 35,909 |
14 Nov 2023 | 61.52 | 68.80 | 61.52 | 63.44 | 63.44 | 45,088 |
13 Nov 2023 | 60.00 | 60.72 | 57.60 | 58.72 | 58.72 | 23,995 |
10 Nov 2023 | 61.20 | 63.92 | 58.40 | 59.28 | 59.28 | 36,596 |
09 Nov 2023 | 65.60 | 66.40 | 61.60 | 61.68 | 61.68 | 33,258 |
08 Nov 2023 | 69.60 | 75.60 | 64.00 | 64.00 | 64.00 | 103,066 |
07 Nov 2023 | 80.00 | 88.00 | 80.00 | 86.40 | 86.40 | 28,691 |
06 Nov 2023 | 84.80 | 87.20 | 79.60 | 84.00 | 84.00 | 29,488 |
03 Nov 2023 | 75.20 | 86.40 | 75.20 | 82.40 | 82.40 | 42,271 |
02 Nov 2023 | 67.20 | 74.08 | 66.40 | 72.16 | 72.16 | 38,925 |
01 Nov 2023 | 66.40 | 66.40 | 62.48 | 64.32 | 64.32 | 15,128 |
31 Oct 2023 | 66.56 | 68.32 | 64.72 | 64.80 | 64.80 | 8,019 |
30 Oct 2023 | 67.20 | 68.80 | 65.44 | 67.36 | 67.36 | 9,360 |
27 Oct 2023 | 66.16 | 69.60 | 62.48 | 65.52 | 65.52 | 18,793 |
26 Oct 2023 | 64.80 | 68.80 | 61.84 | 65.36 | 65.36 | 19,093 |
25 Oct 2023 | 69.52 | 69.52 | 64.16 | 65.12 | 65.12 | 21,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |