Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 32,384 |
24 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 21,579 |
23 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 36,403 |
22 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 40,087 |
19 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 33,416 |
18 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 84,969 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 146,986 |
15 Apr 2024 | 14.68 | 15.26 | 14.68 | 15.26 | 15.26 | 456,090 |
12 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 52,166 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 47,917 |
09 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 465,530 |
08 Apr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 674,384 |
05 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 61,576 |
04 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 44,587 |
03 Apr 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 158,655 |
02 Apr 2024 | 10.52 | 11.62 | 10.52 | 11.62 | 11.62 | 533,392 |
01 Apr 2024 | 10.29 | 11.37 | 10.29 | 11.07 | 11.07 | 1,924,773 |
28 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 261,803 |
27 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 151,105 |
26 Mar 2024 | 12.39 | 12.39 | 11.99 | 11.99 | 11.99 | 229,510 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 12.62 | 13.25 | 12.62 | 12.62 | 12.62 | 489,877 |
21 Mar 2024 | 14.66 | 14.66 | 13.28 | 13.28 | 13.28 | 676,397 |
20 Mar 2024 | 13.60 | 13.97 | 13.50 | 13.97 | 13.97 | 205,339 |
19 Mar 2024 | 12.86 | 13.65 | 12.86 | 13.31 | 13.31 | 413,963 |
18 Mar 2024 | 14.24 | 14.79 | 13.53 | 13.53 | 13.53 | 434,292 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 108,212 |
13 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 127,051 |
12 Mar 2024 | 17.45 | 17.45 | 16.58 | 16.58 | 16.58 | 84,918 |
11 Mar 2024 | 18.36 | 18.36 | 17.45 | 17.45 | 17.45 | 306,154 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 18.35 | 19.05 | 18.15 | 18.36 | 18.36 | 323,413 |
06 Mar 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | 185,867 |
05 Mar 2024 | 20.83 | 20.84 | 19.80 | 20.10 | 20.10 | 204,116 |
04 Mar 2024 | 21.66 | 21.66 | 20.56 | 20.84 | 20.84 | 186,645 |
01 Mar 2024 | 22.09 | 22.39 | 20.90 | 21.39 | 21.39 | 272,738 |
29 Feb 2024 | 23.00 | 23.00 | 21.74 | 21.98 | 21.98 | 248,188 |
28 Feb 2024 | 23.70 | 23.70 | 22.50 | 22.88 | 22.88 | 202,492 |
27 Feb 2024 | 24.00 | 24.00 | 23.05 | 23.38 | 23.38 | 122,749 |
26 Feb 2024 | 24.41 | 24.60 | 23.20 | 24.03 | 24.03 | 301,142 |
23 Feb 2024 | 24.89 | 24.89 | 23.76 | 24.32 | 24.32 | 162,960 |
22 Feb 2024 | 24.10 | 24.65 | 23.61 | 24.51 | 24.51 | 410,043 |
21 Feb 2024 | 24.49 | 24.70 | 23.90 | 24.11 | 24.11 | 326,869 |
20 Feb 2024 | 25.25 | 25.40 | 24.10 | 24.39 | 24.39 | 268,883 |
16 Feb 2024 | 24.05 | 25.71 | 24.05 | 24.70 | 24.70 | 337,890 |
15 Feb 2024 | 26.67 | 26.67 | 24.91 | 25.31 | 25.31 | 172,947 |
14 Feb 2024 | 25.52 | 25.52 | 24.80 | 25.40 | 25.40 | 383,366 |
13 Feb 2024 | 24.28 | 25.95 | 24.13 | 24.31 | 24.31 | 102,649 |
12 Feb 2024 | 26.65 | 27.15 | 25.32 | 25.40 | 25.40 | 95,521 |
09 Feb 2024 | 27.34 | 27.34 | 26.11 | 26.65 | 26.65 | 108,562 |
08 Feb 2024 | 27.40 | 27.40 | 26.20 | 26.94 | 26.94 | 222,362 |
07 Feb 2024 | 27.46 | 27.46 | 25.90 | 26.64 | 26.64 | 75,251 |
06 Feb 2024 | 27.02 | 27.39 | 26.00 | 26.92 | 26.92 | 251,509 |
05 Feb 2024 | 27.95 | 27.95 | 27.00 | 27.07 | 27.07 | 137,059 |
02 Feb 2024 | 27.20 | 27.98 | 26.99 | 27.36 | 27.36 | 106,862 |
01 Feb 2024 | 27.20 | 27.55 | 26.55 | 27.12 | 27.12 | 102,921 |
31 Jan 2024 | 27.05 | 27.70 | 26.70 | 26.86 | 26.86 | 96,148 |
30 Jan 2024 | 27.49 | 27.90 | 27.00 | 27.23 | 27.23 | 75,542 |
29 Jan 2024 | 27.95 | 27.96 | 26.00 | 27.10 | 27.10 | 89,794 |
26 Jan 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
25 Jan 2024 | 28.00 | 28.00 | 27.01 | 27.36 | 27.36 | 61,735 |
24 Jan 2024 | 28.68 | 28.70 | 26.60 | 27.48 | 27.48 | 81,004 |
23 Jan 2024 | 29.52 | 29.52 | 27.50 | 27.98 | 27.98 | 344,843 |
22 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
19 Jan 2024 | 25.60 | 26.80 | 25.55 | 26.80 | 26.80 | 271,957 |
18 Jan 2024 | 26.15 | 26.15 | 24.98 | 25.53 | 25.53 | 381,571 |
17 Jan 2024 | 25.78 | 27.49 | 25.78 | 26.29 | 26.29 | 589,218 |
16 Jan 2024 | 27.13 | 28.20 | 27.13 | 27.13 | 27.13 | 738,924 |
12 Jan 2024 | 27.69 | 31.90 | 27.69 | 30.05 | 30.05 | 4,129,770 |
11 Jan 2024 | 30.76 | 31.90 | 30.76 | 30.76 | 30.76 | 1,892,337 |
10 Jan 2024 | 37.05 | 37.97 | 34.17 | 34.17 | 34.17 | 7,779,158 |
09 Jan 2024 | 43.40 | 45.00 | 36.10 | 37.96 | 37.96 | 2,094,119 |
08 Jan 2024 | 46.11 | 47.00 | 41.45 | 42.44 | 42.44 | 1,502,461 |
05 Jan 2024 | 46.70 | 46.70 | 45.10 | 46.11 | 46.11 | 180,245 |
04 Jan 2024 | 45.50 | 46.71 | 45.50 | 46.09 | 46.09 | 214,071 |
03 Jan 2024 | 46.89 | 47.30 | 45.10 | 46.85 | 46.85 | 196,378 |
02 Jan 2024 | 48.18 | 48.18 | 45.06 | 46.91 | 46.91 | 278,289 |
29 Dec 2023 | 46.50 | 47.80 | 37.00 | 46.80 | 46.80 | 2,876,856 |
28 Dec 2023 | 47.55 | 49.90 | 44.90 | 46.25 | 46.25 | 402,190 |
27 Dec 2023 | 60.00 | 60.20 | 48.26 | 48.30 | 48.30 | 1,641,160 |
26 Dec 2023 | 62.00 | 62.00 | 57.99 | 60.32 | 60.32 | 215,180 |
22 Dec 2023 | 62.37 | 63.62 | 60.00 | 62.01 | 62.01 | 554,853 |
21 Dec 2023 | 61.90 | 62.00 | 60.00 | 61.45 | 61.45 | 307,565 |
20 Dec 2023 | 64.00 | 64.85 | 60.00 | 61.61 | 61.61 | 301,647 |
19 Dec 2023 | 65.00 | 65.70 | 62.00 | 62.90 | 62.90 | 341,738 |
18 Dec 2023 | 67.78 | 67.78 | 60.55 | 62.45 | 62.45 | 520,142 |
15 Dec 2023 | 67.84 | 67.99 | 65.00 | 66.71 | 66.71 | 336,399 |
14 Dec 2023 | 68.80 | 69.00 | 65.00 | 67.86 | 67.86 | 404,808 |
13 Dec 2023 | 70.00 | 70.00 | 66.71 | 67.80 | 67.80 | 187,115 |
12 Dec 2023 | 69.85 | 69.85 | 67.61 | 68.32 | 68.32 | 327,692 |
11 Dec 2023 | 71.90 | 71.90 | 68.00 | 68.90 | 68.90 | 343,967 |
08 Dec 2023 | 71.99 | 71.99 | 69.70 | 71.03 | 71.03 | 349,251 |
07 Dec 2023 | 68.90 | 73.00 | 67.91 | 72.19 | 72.19 | 515,958 |
06 Dec 2023 | 69.00 | 72.50 | 63.10 | 68.35 | 68.35 | 464,642 |
05 Dec 2023 | 73.00 | 73.00 | 67.80 | 69.01 | 69.01 | 406,334 |
04 Dec 2023 | 78.80 | 78.80 | 71.30 | 72.77 | 72.77 | 422,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |