Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.42 | 7.50 | 6.70 | 7.11 | 7.11 | 868,854 |
02 May 2024 | 6.50 | 7.48 | 6.44 | 7.28 | 7.28 | 528,442 |
01 May 2024 | 6.61 | 6.94 | 6.68 | 7.43 | 7.43 | 404,189 |
30 Apr 2024 | 7.20 | 7.20 | 6.00 | 6.70 | 6.70 | 1,878,745 |
29 Apr 2024 | 7.50 | 8.20 | 7.11 | 7.20 | 7.20 | 913,233 |
26 Apr 2024 | 8.00 | 8.00 | 7.10 | 7.49 | 7.49 | 1,732,788 |
25 Apr 2024 | 7.40 | 7.77 | 7.09 | 7.72 | 7.72 | 1,068,032 |
24 Apr 2024 | 8.10 | 8.82 | 7.07 | 7.13 | 7.13 | 2,062,652 |
23 Apr 2024 | 8.55 | 8.55 | 7.31 | 8.04 | 8.04 | 2,504,814 |
22 Apr 2024 | 8.03 | 9.40 | 7.00 | 8.30 | 8.30 | 2,024,406 |
19 Apr 2024 | 8.50 | 10.06 | 8.03 | 9.06 | 9.06 | 8,244,425 |
18 Apr 2024 | 6.21 | 9.00 | 6.00 | 8.50 | 8.50 | 5,003,798 |
17 Apr 2024 | 6.00 | 7.99 | 5.65 | 7.30 | 7.30 | 6,455,958 |
16 Apr 2024 | 6.00 | 7.00 | 4.80 | 6.10 | 6.10 | 15,615,356 |
15 Apr 2024 | 8.41 | 9.50 | 6.84 | 8.00 | 8.00 | 3,602,751 |
12 Apr 2024 | 9.32 | 9.32 | 8.50 | 8.50 | 8.50 | 554,737 |
11 Apr 2024 | 10.00 | 10.00 | 8.43 | 9.00 | 9.00 | 3,201,528 |
10 Apr 2024 | 10.14 | 10.18 | 9.32 | 9.60 | 9.60 | 1,327,562 |
09 Apr 2024 | 9.90 | 10.18 | 8.54 | 10.00 | 10.00 | 901,634 |
08 Apr 2024 | 10.00 | 10.42 | 9.71 | 9.91 | 9.91 | 4,065,102 |
05 Apr 2024 | 9.41 | 10.40 | 8.51 | 9.90 | 9.90 | 6,202,631 |
04 Apr 2024 | 10.56 | 9.49 | 8.61 | 9.25 | 9.25 | 9,401,922 |
03 Apr 2024 | 13.24 | 13.98 | 9.35 | 10.08 | 10.08 | 15,305,746 |
02 Apr 2024 | 15.00 | 17.00 | 12.60 | 12.92 | 12.92 | 19,004,969 |
28 Mar 2024 | 29.05 | 32.00 | 26.85 | 28.80 | 28.80 | 2,963,016 |
27 Mar 2024 | 28.95 | 31.99 | 27.35 | 30.35 | 30.35 | 2,709,549 |
26 Mar 2024 | 27.00 | 30.30 | 26.93 | 28.15 | 28.15 | 2,482,932 |
25 Mar 2024 | 25.00 | 30.50 | 23.80 | 28.55 | 28.55 | 3,565,636 |
22 Mar 2024 | 24.15 | 25.45 | 23.30 | 24.30 | 24.30 | 775,359 |
21 Mar 2024 | 23.65 | 25.00 | 23.00 | 23.00 | 23.00 | 834,699 |
20 Mar 2024 | 24.00 | 24.95 | 23.17 | 24.00 | 24.00 | 874,472 |
19 Mar 2024 | 25.85 | 26.90 | 22.85 | 24.00 | 24.00 | 1,545,834 |
18 Mar 2024 | 26.60 | 27.00 | 25.30 | 25.90 | 25.90 | 1,593,787 |
15 Mar 2024 | 24.00 | 27.00 | 24.00 | 26.60 | 26.60 | 4,819,275 |
14 Mar 2024 | 24.25 | 27.00 | 23.15 | 24.20 | 24.20 | 2,534,589 |
13 Mar 2024 | 26.00 | 27.95 | 23.45 | 24.30 | 24.30 | 2,341,569 |
12 Mar 2024 | 29.80 | 31.00 | 25.25 | 26.95 | 26.95 | 2,332,523 |
11 Mar 2024 | 32.00 | 33.40 | 30.55 | 30.90 | 30.90 | 1,755,685 |
08 Mar 2024 | 32.95 | 34.05 | 32.00 | 32.50 | 32.50 | 944,815 |
07 Mar 2024 | 33.05 | 33.98 | 31.00 | 32.15 | 32.15 | 1,496,354 |
06 Mar 2024 | 34.60 | 35.00 | 33.00 | 33.05 | 33.05 | 611,218 |
05 Mar 2024 | 35.95 | 36.00 | 33.10 | 33.10 | 33.10 | 731,933 |
04 Mar 2024 | 35.00 | 36.85 | 33.45 | 34.35 | 34.35 | 1,559,850 |
01 Mar 2024 | 38.35 | 38.35 | 33.25 | 35.00 | 35.00 | 3,121,161 |
29 Feb 2024 | 40.00 | 41.00 | 37.00 | 40.30 | 40.30 | 3,119,010 |
28 Feb 2024 | 39.00 | 42.50 | 37.45 | 38.90 | 38.90 | 1,847,385 |
27 Feb 2024 | 37.00 | 40.25 | 36.05 | 38.60 | 38.60 | 2,099,790 |
26 Feb 2024 | 37.00 | 38.95 | 35.05 | 37.40 | 37.40 | 1,915,294 |
23 Feb 2024 | 35.50 | 37.25 | 34.05 | 37.25 | 37.25 | 888,224 |
22 Feb 2024 | 36.50 | 37.45 | 34.75 | 36.75 | 36.75 | 2,027,242 |
21 Feb 2024 | 39.50 | 39.50 | 36.05 | 36.80 | 36.80 | 2,802,829 |
20 Feb 2024 | 33.75 | 43.00 | 33.75 | 39.50 | 39.50 | 8,666,849 |
19 Feb 2024 | 33.00 | 34.15 | 31.25 | 33.65 | 33.65 | 1,126,419 |
16 Feb 2024 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | 1,095,858 |
15 Feb 2024 | 35.00 | 38.95 | 33.35 | 34.95 | 34.95 | 2,610,664 |
14 Feb 2024 | 31.00 | 37.05 | 29.05 | 34.85 | 34.85 | 4,189,803 |
13 Feb 2024 | 35.15 | 36.00 | 29.83 | 30.90 | 30.90 | 5,424,747 |
12 Feb 2024 | 41.00 | 41.00 | 34.00 | 35.20 | 35.20 | 3,383,549 |
09 Feb 2024 | 42.00 | 43.90 | 39.85 | 40.15 | 40.15 | 4,059,264 |
08 Feb 2024 | 40.90 | 42.80 | 39.80 | 42.35 | 42.35 | 3,139,127 |
07 Feb 2024 | 42.10 | 46.90 | 40.05 | 41.00 | 41.00 | 3,674,487 |
06 Feb 2024 | 40.00 | 48.25 | 35.15 | 43.30 | 43.30 | 12,362,327 |
05 Feb 2024 | 48.00 | 55.00 | 38.40 | 39.40 | 39.40 | 14,341,661 |
02 Feb 2024 | 22.95 | 53.21 | 22.00 | 46.15 | 46.15 | 32,942,322 |
01 Feb 2024 | 19.50 | 24.01 | 18.22 | 21.15 | 21.15 | 3,406,386 |
31 Jan 2024 | 19.00 | 19.80 | 18.02 | 19.64 | 19.64 | 3,283,059 |
30 Jan 2024 | 17.02 | 19.00 | 17.00 | 18.30 | 18.30 | 1,417,027 |
29 Jan 2024 | 17.00 | 18.50 | 16.24 | 16.50 | 16.50 | 1,694,030 |
26 Jan 2024 | 16.88 | 19.98 | 15.48 | 16.44 | 16.44 | 4,961,367 |
25 Jan 2024 | 16.50 | 17.18 | 15.92 | 16.88 | 16.88 | 679,222 |
24 Jan 2024 | 16.60 | 16.60 | 15.64 | 16.50 | 16.50 | 309,395 |
23 Jan 2024 | 17.10 | 18.01 | 15.80 | 16.00 | 16.00 | 820,161 |
22 Jan 2024 | 16.76 | 17.98 | 15.62 | 17.10 | 17.10 | 5,169,961 |
19 Jan 2024 | 17.50 | 18.10 | 14.26 | 15.50 | 15.50 | 5,113,606 |
18 Jan 2024 | 21.00 | 21.90 | 16.79 | 16.90 | 16.90 | 5,672,188 |
17 Jan 2024 | 25.00 | 25.30 | 21.20 | 21.20 | 21.20 | 3,041,421 |
16 Jan 2024 | 30.60 | 30.60 | 23.05 | 26.00 | 26.00 | 2,205,332 |
15 Jan 2024 | 30.03 | 30.20 | 29.40 | 29.40 | 29.40 | 457,975 |
12 Jan 2024 | 30.05 | 30.70 | 29.40 | 30.25 | 30.25 | 348,482 |
11 Jan 2024 | 31.00 | 31.00 | 30.05 | 30.10 | 30.10 | 86,686 |
10 Jan 2024 | 31.40 | 31.40 | 30.15 | 30.70 | 30.70 | 108,616 |
09 Jan 2024 | 30.60 | 31.10 | 30.94 | 31.00 | 31.00 | 94,760 |
08 Jan 2024 | 32.00 | 32.00 | 30.15 | 31.20 | 31.20 | 154,399 |
05 Jan 2024 | 32.50 | 32.50 | 30.60 | 31.20 | 31.20 | 467,062 |
04 Jan 2024 | 32.50 | 33.55 | 31.79 | 31.80 | 31.80 | 876,457 |
03 Jan 2024 | 34.70 | 34.70 | 32.99 | 33.30 | 33.30 | 587,128 |
02 Jan 2024 | 34.00 | 35.85 | 33.60 | 33.60 | 33.60 | 332,430 |
29 Dec 2023 | 34.55 | 35.50 | 34.30 | 34.30 | 34.30 | 136,192 |
28 Dec 2023 | 36.75 | 37.00 | 33.75 | 34.50 | 34.50 | 211,702 |
27 Dec 2023 | 35.60 | 37.00 | 33.75 | 35.00 | 35.00 | 601,094 |
22 Dec 2023 | 35.20 | 35.50 | 32.65 | 34.00 | 34.00 | 74,511 |
21 Dec 2023 | 33.90 | 35.00 | 32.50 | 33.25 | 33.25 | 642,174 |
20 Dec 2023 | 36.50 | 36.50 | 33.05 | 33.10 | 33.10 | 1,208,454 |
19 Dec 2023 | 30.00 | 37.10 | 28.15 | 34.50 | 34.50 | 4,575,681 |
18 Dec 2023 | 42.45 | 42.45 | 39.45 | 41.80 | 41.80 | 163,417 |
15 Dec 2023 | 41.05 | 42.00 | 39.00 | 42.00 | 42.00 | 184,997 |
14 Dec 2023 | 41.95 | 41.95 | 38.80 | 39.90 | 39.90 | 498,012 |
13 Dec 2023 | 39.00 | 41.95 | 38.00 | 41.95 | 41.95 | 87,474 |
12 Dec 2023 | 41.65 | 41.65 | 38.00 | 38.00 | 38.00 | 96,296 |
11 Dec 2023 | 42.00 | 42.00 | 38.15 | 38.80 | 38.80 | 853,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |