Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 400 |
08 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
07 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
06 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
03 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
02 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
30 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
29 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
26 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
25 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
24 Apr 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - |
23 Apr 2024 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | 400 |
22 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
19 Apr 2024 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | - |
18 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
17 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
16 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
15 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
12 Apr 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - |
11 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
10 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
09 Apr 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - |
08 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
05 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
04 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
03 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
02 Apr 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - |
28 Mar 2024 | 31.86 | 32.16 | 31.86 | 32.16 | 32.16 | - |
27 Mar 2024 | 31.88 | 31.88 | 31.87 | 31.87 | 31.87 | - |
26 Mar 2024 | 31.89 | 31.89 | 31.87 | 31.87 | 31.87 | - |
25 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
22 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
21 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
20 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
19 Mar 2024 | 31.64 | 31.83 | 31.64 | 31.83 | 31.83 | - |
18 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
15 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
14 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
13 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
12 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
11 Mar 2024 | 31.67 | 31.67 | 31.59 | 31.59 | 31.59 | - |
08 Mar 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
07 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
06 Mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
05 Mar 2024 | 32.35 | 32.37 | 32.35 | 32.37 | 32.37 | - |
04 Mar 2024 | 32.52 | 32.52 | 32.46 | 32.46 | 32.46 | - |
01 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
29 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
28 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
27 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
26 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
23 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
22 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
21 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
20 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
19 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
16 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
15 Feb 2024 | 26.01 | 26.11 | 26.00 | 26.11 | 26.11 | - |
14 Feb 2024 | 26.02 | 26.09 | 26.02 | 26.09 | 26.09 | - |
13 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
12 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
09 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
08 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
07 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
06 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
05 Feb 2024 | 21.73 | 25.76 | 21.73 | 25.76 | 25.76 | - |
02 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
01 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
31 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
30 Jan 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
29 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
26 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
25 Jan 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
24 Jan 2024 | 20.43 | 20.43 | 20.42 | 20.42 | 20.42 | - |
23 Jan 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
22 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
19 Jan 2024 | 19.91 | 19.91 | 19.77 | 19.77 | 19.77 | - |
18 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
17 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
16 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
15 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
12 Jan 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
11 Jan 2024 | 19.81 | 19.87 | 19.81 | 19.87 | 19.87 | - |
10 Jan 2024 | 19.70 | 19.94 | 19.70 | 19.94 | 19.94 | - |
09 Jan 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
08 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
05 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
04 Jan 2024 | 19.54 | 19.54 | 19.48 | 19.48 | 19.48 | - |
03 Jan 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
02 Jan 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
29 Dec 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
28 Dec 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
27 Dec 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
22 Dec 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
21 Dec 2023 | 20.93 | 22.04 | 20.93 | 22.04 | 22.04 | 150 |
20 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
19 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
18 Dec 2023 | 21.61 | 21.61 | 21.22 | 21.22 | 21.22 | - |
15 Dec 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
14 Dec 2023 | 21.49 | 21.67 | 21.49 | 21.67 | 21.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |