Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 46.00 | 46.00 | 840,000 |
09 May 2024 | 46.00 | 45.50 | 44.33 | 46.00 | 46.00 | 26,192 |
08 May 2024 | 46.00 | 46.00 | 45.90 | 46.00 | 46.00 | 41,740 |
07 May 2024 | 46.00 | 48.00 | 44.31 | 46.00 | 46.00 | 71,890 |
03 May 2024 | 46.00 | 46.60 | 44.31 | 46.00 | 46.00 | 134,118 |
02 May 2024 | 46.00 | 48.00 | 44.31 | 46.00 | 46.00 | 102,007 |
01 May 2024 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 14,914 |
30 Apr 2024 | 47.00 | 48.75 | 44.25 | 46.00 | 46.00 | 169,866 |
29 Apr 2024 | 39.00 | 49.75 | 39.70 | 47.50 | 47.50 | 386,878 |
26 Apr 2024 | 39.00 | 39.40 | 38.00 | 39.00 | 39.00 | 135,872 |
25 Apr 2024 | 37.50 | 39.55 | 37.56 | 39.00 | 39.00 | 261,288 |
24 Apr 2024 | 37.50 | 36.40 | 36.30 | 37.50 | 37.50 | 5,686 |
23 Apr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 2,329 |
22 Apr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 2,330 |
19 Apr 2024 | 37.50 | 35.50 | 35.50 | 37.50 | 37.50 | 6,067 |
18 Apr 2024 | 37.50 | 35.50 | 35.50 | 37.50 | 37.50 | 2,860 |
17 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
16 Apr 2024 | 36.00 | 36.90 | 35.50 | 37.50 | 37.50 | 53,403 |
15 Apr 2024 | 37.50 | 36.00 | 34.40 | 36.00 | 36.00 | 57,865 |
12 Apr 2024 | 37.50 | 36.25 | 35.25 | 37.50 | 37.50 | 248,300 |
11 Apr 2024 | 37.50 | 36.37 | 35.13 | 37.50 | 37.50 | 189,852 |
10 Apr 2024 | 37.50 | 36.49 | 35.10 | 37.50 | 37.50 | 23,359 |
09 Apr 2024 | 37.50 | 36.90 | 35.20 | 37.50 | 37.50 | 44,704 |
08 Apr 2024 | 37.50 | 35.20 | 35.00 | 37.50 | 37.50 | 16,000 |
05 Apr 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 5,000 |
04 Apr 2024 | 37.50 | 40.00 | 35.00 | 37.50 | 37.50 | 153,974 |
03 Apr 2024 | 37.50 | 38.19 | 35.00 | 37.50 | 37.50 | 18,280 |
02 Apr 2024 | 38.00 | 39.60 | 35.00 | 37.50 | 37.50 | 78,510 |
28 Mar 2024 | 35.50 | 34.90 | 33.00 | 34.00 | 34.00 | 26,782 |
27 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
26 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
25 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
22 Mar 2024 | 35.50 | 34.00 | 34.00 | 35.50 | 35.50 | 11,000 |
21 Mar 2024 | 36.50 | 36.20 | 31.00 | 35.50 | 35.50 | 12,083 |
20 Mar 2024 | 36.50 | 38.90 | 38.90 | 36.50 | 36.50 | 500 |
19 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
18 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
15 Mar 2024 | 36.50 | 39.00 | 38.90 | 36.50 | 36.50 | 5,012 |
14 Mar 2024 | 36.50 | 33.15 | 33.00 | 36.50 | 36.50 | 50,000 |
13 Mar 2024 | 33.00 | 36.00 | 34.75 | 36.50 | 36.50 | 26,248 |
12 Mar 2024 | 42.50 | 38.00 | 31.45 | 33.00 | 33.00 | 24,020 |
11 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
08 Mar 2024 | 42.50 | 40.10 | 40.10 | 42.50 | 42.50 | 1,000 |
07 Mar 2024 | 42.50 | 43.70 | 40.90 | 42.50 | 42.50 | 23,316 |
06 Mar 2024 | 32.50 | 42.94 | 34.00 | 42.50 | 42.50 | 65,278 |
05 Mar 2024 | 33.00 | 33.00 | 32.20 | 32.50 | 32.50 | 18,500 |
04 Mar 2024 | 33.00 | 34.88 | 34.88 | 33.00 | 33.00 | 5,000 |
01 Mar 2024 | 37.50 | 35.00 | 35.00 | 33.00 | 33.00 | 1,000 |
29 Feb 2024 | 37.50 | 38.35 | 38.35 | 37.50 | 37.50 | 10,000 |
28 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
27 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
26 Feb 2024 | 37.50 | 35.00 | 35.00 | 37.50 | 37.50 | 3,667 |
23 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
22 Feb 2024 | 40.00 | 35.00 | 35.00 | 37.50 | 37.50 | 2,000 |
21 Feb 2024 | 42.50 | 45.00 | 40.00 | 40.00 | 40.00 | 1,385 |
20 Feb 2024 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 11,216 |
19 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
16 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
15 Feb 2024 | 42.50 | 40.20 | 40.00 | 42.50 | 42.50 | 30,874 |
14 Feb 2024 | 42.50 | 43.00 | 40.00 | 42.50 | 42.50 | 35,000 |
13 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
12 Feb 2024 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 1,600 |
09 Feb 2024 | 42.50 | 40.50 | 40.50 | 42.50 | 42.50 | 3,343 |
08 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
07 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
06 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
05 Feb 2024 | 42.50 | 40.10 | 40.10 | 42.50 | 42.50 | 3,100 |
02 Feb 2024 | 42.50 | 43.80 | 43.75 | 42.50 | 42.50 | 48,500 |
01 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
31 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
30 Jan 2024 | 42.50 | 40.10 | 40.00 | 45.00 | 45.00 | 20,000 |
29 Jan 2024 | 42.50 | 40.10 | 40.10 | 45.00 | 45.00 | 2,000 |
26 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
25 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
24 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
23 Jan 2024 | 42.50 | 50.00 | 40.10 | 45.00 | 45.00 | 752 |
22 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
19 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
18 Jan 2024 | 42.50 | 44.00 | 44.00 | 42.50 | 42.50 | 2,500 |
17 Jan 2024 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 8 |
16 Jan 2024 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 21 |
15 Jan 2024 | 42.50 | 44.50 | 40.00 | 42.50 | 42.50 | 39,500 |
12 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
11 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
10 Jan 2024 | 42.50 | 44.50 | 44.50 | 42.50 | 42.50 | 11,214 |
09 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
08 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
05 Jan 2024 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 651 |
04 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
03 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
02 Jan 2024 | 42.50 | 44.50 | 44.50 | 42.50 | 42.50 | 2,000 |
29 Dec 2023 | 42.50 | 40.10 | 40.10 | 42.50 | 42.50 | 1,435 |
28 Dec 2023 | 42.50 | 44.50 | 42.40 | 42.50 | 42.50 | 42,140 |
27 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
22 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
21 Dec 2023 | 42.50 | 42.45 | 42.45 | 42.50 | 42.50 | 80 |
20 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
19 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
18 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
15 Dec 2023 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |