Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 09, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 08, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1,200 |
May 07, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
May 06, 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 3,800 |
May 03, 2024 | 16.00 | 16.00 | 15.35 | 15.35 | 15.35 | 2,000 |
May 02, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,002 |
Apr 30, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2,183 |
Apr 29, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Apr 26, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Apr 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 800 |
Apr 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Apr 23, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Apr 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Apr 19, 2024 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | 2,200 |
Apr 18, 2024 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | 32,000 |
Apr 17, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2,000 |
Apr 12, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1,000 |
Apr 11, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 10, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 09, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 08, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 05, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Apr 04, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 26,000 |
Apr 03, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Apr 02, 2024 | 22.80 | 22.80 | 22.10 | 22.20 | 22.20 | 28,500 |
Apr 01, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 27, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 26, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 20, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 19, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Mar 14, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 43 |
Mar 13, 2024 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | 1,022 |
Mar 12, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 7,098 |
Mar 11, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 08, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 07, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 210 |
Mar 06, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 05, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 01, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 802 |
Feb 29, 2024 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | 8,205 |
Feb 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 27, 2024 | 35.00 | 35.00 | 30.00 | 30.00 | 30.00 | 4,961 |
Feb 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3,500 |
Feb 23, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Feb 22, 2024 | 34.87 | 34.90 | 34.87 | 34.90 | 34.90 | 6,650 |
Feb 21, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 7,000 |
Feb 20, 2024 | 35.40 | 35.40 | 33.80 | 33.80 | 33.80 | 13,100 |
Feb 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
Feb 16, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8,156 |
Feb 15, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Feb 14, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 30,700 |
Feb 13, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 12, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 09, 2024 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 8,176 |
Feb 08, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Feb 07, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Feb 06, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Feb 02, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Feb 01, 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 5,341 |
Jan 31, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jan 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 600 |
Jan 29, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 26, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 25, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 24, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 23, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 22, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 19, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 18, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 17, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 16, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 15, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 12, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 11, 2024 | 36.40 | 36.40 | 36.00 | 36.25 | 36.25 | 6,700 |
Jan 10, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 09, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 08, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 04, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 03, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Jan 02, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 29, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
Dec 28, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5 |
Dec 27, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Dec 26, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
Dec 22, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 12,647 |
Dec 21, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Dec 20, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Dec 19, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Dec 18, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Dec 15, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Dec 14, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |