Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 25, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 22, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 20, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 19, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 18, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 15, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 14, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 13, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 12, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 11, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 08, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 07, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 06, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 05, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 04, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Mar 01, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 29, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 28, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 27, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 26, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 23, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 22, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 21, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 20, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 19, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 16, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 15, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 14, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - |
Feb 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Feb 12, 2024 | 23.50 | 24.00 | 23.14 | 23.75 | 23.75 | 5,404,475 |
Feb 09, 2024 | 24.00 | 24.50 | 23.00 | 23.00 | 23.00 | 931,585 |
Feb 08, 2024 | 25.50 | 26.00 | 24.00 | 24.00 | 24.00 | 1,174,945 |
Feb 07, 2024 | 25.75 | 26.00 | 25.00 | 25.60 | 25.60 | 439,371 |
Feb 06, 2024 | 26.25 | 26.50 | 25.50 | 25.50 | 25.50 | 453,122 |
Feb 05, 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 401,219 |
Feb 02, 2024 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 235,277 |
Feb 01, 2024 | 27.00 | 27.50 | 26.00 | 26.25 | 26.25 | 895,087 |
Jan 31, 2024 | 27.00 | 28.10 | 26.50 | 26.90 | 26.90 | 892,640 |
Jan 30, 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 263,660 |
Jan 29, 2024 | 27.00 | 27.50 | 26.00 | 27.00 | 27.00 | 711,225 |
Jan 26, 2024 | 25.75 | 27.50 | 25.83 | 27.00 | 27.00 | 2,586,126 |
Jan 25, 2024 | 26.25 | 26.50 | 24.50 | 25.50 | 25.50 | 2,231,561 |
Jan 24, 2024 | 26.75 | 27.00 | 26.00 | 26.25 | 26.25 | 199,808 |
Jan 23, 2024 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | 195,190 |
Jan 22, 2024 | 27.25 | 27.50 | 26.63 | 26.75 | 26.75 | 784,445 |
Jan 19, 2024 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 899,960 |
Jan 18, 2024 | 27.50 | 27.85 | 26.67 | 27.00 | 27.00 | 2,305,824 |
Jan 17, 2024 | 29.25 | 29.20 | 27.00 | 27.75 | 27.75 | 3,621,696 |
Jan 16, 2024 | 30.00 | 30.13 | 28.60 | 29.00 | 29.00 | 2,776,512 |
Jan 15, 2024 | 32.28 | 35.00 | 30.00 | 30.20 | 30.20 | 4,869,486 |
Jan 12, 2024 | 35.50 | 37.00 | 35.00 | 36.80 | 36.80 | 888,358 |
Jan 11, 2024 | 34.00 | 35.60 | 33.70 | 35.50 | 35.50 | 935,807 |
Jan 10, 2024 | 34.00 | 34.24 | 33.50 | 33.50 | 33.50 | 55,881 |
Jan 09, 2024 | 34.75 | 34.20 | 33.25 | 34.20 | 34.20 | 1,178,587 |
Jan 08, 2024 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | 396,836 |
Jan 05, 2024 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 405,443 |
Jan 04, 2024 | 35.75 | 36.50 | 34.55 | 34.75 | 34.75 | 519,877 |
Jan 03, 2024 | 36.25 | 37.00 | 35.00 | 35.75 | 35.75 | 118,799 |
Jan 02, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 219,826 |
Dec 29, 2023 | 36.50 | 37.00 | 35.30 | 36.50 | 36.50 | 93,613 |
Dec 28, 2023 | 36.50 | 37.13 | 35.00 | 36.50 | 36.50 | 210,199 |
Dec 27, 2023 | 36.00 | 37.13 | 35.00 | 36.50 | 36.50 | 310,904 |
Dec 22, 2023 | 36.00 | 37.00 | 35.15 | 36.00 | 36.00 | 75,624 |
Dec 21, 2023 | 36.00 | 36.50 | 35.10 | 36.00 | 36.00 | 120,376 |
Dec 20, 2023 | 35.00 | 37.00 | 34.50 | 36.00 | 36.00 | 467,556 |
Dec 19, 2023 | 34.75 | 35.50 | 34.50 | 35.00 | 35.00 | 279,882 |
Dec 18, 2023 | 35.50 | 36.00 | 34.00 | 34.40 | 34.40 | 382,062 |
Dec 15, 2023 | 35.00 | 36.00 | 34.35 | 35.00 | 35.00 | 328,463 |
Dec 14, 2023 | 34.50 | 36.25 | 34.00 | 36.00 | 36.00 | 429,441 |
Dec 13, 2023 | 36.00 | 36.00 | 33.50 | 34.50 | 34.50 | 546,286 |
Dec 12, 2023 | 37.25 | 37.50 | 35.50 | 35.50 | 35.50 | 551,092 |
Dec 11, 2023 | 37.00 | 37.50 | 36.50 | 37.25 | 37.25 | 498,110 |
Dec 08, 2023 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | 454,103 |
Dec 07, 2023 | 37.00 | 37.50 | 36.50 | 36.70 | 36.70 | 693,985 |
Dec 06, 2023 | 38.00 | 39.00 | 36.60 | 37.30 | 37.30 | 1,072,981 |
Dec 05, 2023 | 38.50 | 39.50 | 37.50 | 38.00 | 38.00 | 2,743,181 |
Dec 04, 2023 | 36.75 | 38.45 | 36.00 | 38.10 | 38.10 | 3,454,321 |
Dec 01, 2023 | 33.00 | 35.50 | 32.50 | 35.00 | 35.00 | 1,024,319 |
Nov 30, 2023 | 33.25 | 33.60 | 32.56 | 33.00 | 33.00 | 289,580 |
Nov 29, 2023 | 33.25 | 33.75 | 32.50 | 33.50 | 33.50 | 1,248,286 |
Nov 28, 2023 | 34.00 | 34.50 | 33.00 | 33.00 | 33.00 | 210,878 |
Nov 27, 2023 | 34.75 | 35.00 | 33.50 | 33.50 | 33.50 | 732,514 |
Nov 24, 2023 | 34.50 | 35.50 | 34.50 | 34.75 | 34.75 | 1,087,481 |
Nov 23, 2023 | 33.25 | 35.00 | 33.00 | 35.00 | 35.00 | 1,691,645 |
Nov 22, 2023 | 32.00 | 33.50 | 32.00 | 33.20 | 33.20 | 474,266 |
Nov 21, 2023 | 31.50 | 32.50 | 31.00 | 32.50 | 32.50 | 393,360 |
Nov 20, 2023 | 31.25 | 32.00 | 30.50 | 31.50 | 31.50 | 1,248,394 |
Nov 17, 2023 | 32.25 | 32.50 | 30.53 | 31.40 | 31.40 | 1,190,966 |
Nov 16, 2023 | 32.75 | 33.24 | 32.00 | 32.00 | 32.00 | 393,994 |
Nov 15, 2023 | 31.50 | 34.00 | 31.00 | 32.75 | 32.75 | 637,069 |
Nov 14, 2023 | 30.75 | 32.00 | 30.00 | 32.00 | 32.00 | 5,583,629 |
Nov 13, 2023 | 30.25 | 31.88 | 30.00 | 30.40 | 30.40 | 2,836,473 |
Nov 10, 2023 | 29.75 | 30.00 | 29.00 | 29.50 | 29.50 | 241,597 |
Nov 09, 2023 | 30.50 | 31.00 | 29.50 | 29.75 | 29.75 | 504,973 |
Nov 08, 2023 | 30.75 | 31.00 | 30.00 | 30.00 | 30.00 | 467,276 |
Nov 07, 2023 | 31.00 | 31.48 | 30.50 | 30.75 | 30.75 | 376,113 |
Nov 06, 2023 | 31.25 | 33.00 | 30.81 | 31.00 | 31.00 | 1,747,628 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |