Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | - |
09 May 2024 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | - |
08 May 2024 | 21.20 | 21.20 | 20.60 | 20.80 | 20.80 | - |
07 May 2024 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | 100 |
06 May 2024 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | - |
03 May 2024 | 20.80 | 22.60 | 20.80 | 21.20 | 21.20 | - |
02 May 2024 | 20.20 | 20.80 | 20.00 | 20.80 | 20.80 | - |
30 Apr 2024 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | - |
29 Apr 2024 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | - |
26 Apr 2024 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | - |
25 Apr 2024 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | - |
24 Apr 2024 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | - |
23 Apr 2024 | 21.00 | 21.40 | 20.60 | 20.60 | 20.60 | - |
22 Apr 2024 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | - |
19 Apr 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - |
18 Apr 2024 | 21.00 | 21.40 | 20.80 | 21.40 | 21.40 | - |
17 Apr 2024 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | - |
16 Apr 2024 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | - |
15 Apr 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - |
12 Apr 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - |
11 Apr 2024 | 22.00 | 22.60 | 22.00 | 22.40 | 22.40 | - |
10 Apr 2024 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - |
09 Apr 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - |
08 Apr 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
05 Apr 2024 | 22.60 | 22.80 | 22.00 | 22.60 | 22.60 | - |
04 Apr 2024 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | - |
03 Apr 2024 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | - |
02 Apr 2024 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | 378 |
28 Mar 2024 | 24.75 | 25.17 | 24.67 | 25.17 | 25.17 | - |
27 Mar 2024 | 24.86 | 24.94 | 24.60 | 24.93 | 24.93 | - |
26 Mar 2024 | 24.53 | 25.19 | 24.53 | 25.06 | 25.06 | - |
25 Mar 2024 | 25.21 | 25.21 | 24.51 | 24.77 | 24.77 | - |
22 Mar 2024 | 25.05 | 25.84 | 24.39 | 25.42 | 25.42 | - |
21 Mar 2024 | 25.89 | 26.09 | 24.93 | 25.17 | 25.17 | - |
20 Mar 2024 | 25.11 | 26.13 | 25.10 | 26.13 | 26.13 | - |
19 Mar 2024 | 24.77 | 25.65 | 24.77 | 25.31 | 25.31 | - |
18 Mar 2024 | 24.48 | 25.30 | 24.43 | 24.96 | 24.96 | - |
15 Mar 2024 | 25.14 | 25.33 | 24.58 | 24.68 | 24.68 | - |
14 Mar 2024 | 27.71 | 27.71 | 25.01 | 25.33 | 25.33 | - |
13 Mar 2024 | 27.92 | 27.92 | 27.57 | 27.88 | 27.88 | - |
12 Mar 2024 | 27.99 | 28.18 | 27.76 | 28.13 | 28.13 | - |
11 Mar 2024 | 28.14 | 28.51 | 27.92 | 28.21 | 28.21 | - |
08 Mar 2024 | 27.89 | 28.03 | 27.84 | 28.01 | 28.01 | - |
07 Mar 2024 | 29.42 | 29.42 | 27.75 | 27.75 | 27.75 | - |
06 Mar 2024 | 29.88 | 30.09 | 28.78 | 29.26 | 29.26 | - |
05 Mar 2024 | 31.10 | 31.10 | 29.92 | 29.98 | 29.98 | - |
04 Mar 2024 | 32.44 | 32.81 | 30.67 | 30.82 | 30.82 | 15 |
01 Mar 2024 | 32.37 | 32.37 | 32.01 | 32.22 | 32.22 | - |
29 Feb 2024 | 36.81 | 36.86 | 31.88 | 31.98 | 31.98 | - |
28 Feb 2024 | 38.42 | 38.42 | 36.78 | 36.85 | 36.85 | - |
27 Feb 2024 | 35.24 | 38.40 | 35.24 | 38.40 | 38.40 | - |
26 Feb 2024 | 33.06 | 35.12 | 33.06 | 35.12 | 35.12 | - |
23 Feb 2024 | 33.26 | 33.26 | 32.55 | 32.90 | 32.90 | - |
22 Feb 2024 | 33.06 | 33.40 | 32.87 | 33.19 | 33.19 | - |
21 Feb 2024 | 34.37 | 34.37 | 32.76 | 32.81 | 32.81 | 40 |
20 Feb 2024 | 35.56 | 35.56 | 33.88 | 34.29 | 34.29 | - |
19 Feb 2024 | 35.51 | 35.56 | 35.51 | 35.51 | 35.51 | - |
16 Feb 2024 | 36.60 | 36.60 | 35.39 | 35.64 | 35.64 | - |
15 Feb 2024 | 36.15 | 36.53 | 35.44 | 36.47 | 36.47 | - |
14 Feb 2024 | 35.25 | 36.13 | 34.78 | 35.96 | 35.96 | - |
13 Feb 2024 | 38.54 | 38.54 | 34.90 | 34.90 | 34.90 | - |
12 Feb 2024 | 38.06 | 39.64 | 38.06 | 38.23 | 38.23 | - |
09 Feb 2024 | 36.45 | 38.49 | 36.45 | 37.95 | 37.95 | - |
08 Feb 2024 | 35.02 | 36.46 | 35.02 | 36.46 | 36.46 | - |
07 Feb 2024 | 35.96 | 35.96 | 34.71 | 34.85 | 34.85 | - |
06 Feb 2024 | 34.39 | 35.85 | 34.19 | 35.85 | 35.85 | - |
05 Feb 2024 | 34.43 | 34.44 | 33.97 | 34.39 | 34.39 | - |
02 Feb 2024 | 33.31 | 34.46 | 32.90 | 34.46 | 34.46 | - |
01 Feb 2024 | 32.74 | 33.27 | 32.11 | 33.19 | 33.19 | - |
31 Jan 2024 | 34.12 | 34.12 | 32.45 | 32.45 | 32.45 | - |
30 Jan 2024 | 35.25 | 35.26 | 33.68 | 33.87 | 33.87 | - |
29 Jan 2024 | 34.26 | 34.96 | 33.99 | 34.96 | 34.96 | - |
26 Jan 2024 | 32.62 | 34.19 | 32.62 | 34.19 | 34.19 | - |
25 Jan 2024 | 33.72 | 33.72 | 32.42 | 32.42 | 32.42 | - |
24 Jan 2024 | 35.65 | 35.65 | 33.50 | 33.50 | 33.50 | - |
23 Jan 2024 | 35.47 | 35.79 | 35.47 | 35.67 | 35.67 | - |
22 Jan 2024 | 33.06 | 35.80 | 33.06 | 35.48 | 35.48 | - |
19 Jan 2024 | 33.09 | 33.19 | 32.21 | 33.04 | 33.04 | - |
18 Jan 2024 | 32.88 | 33.13 | 32.26 | 32.79 | 32.79 | - |
17 Jan 2024 | 32.71 | 32.71 | 32.38 | 32.70 | 32.70 | - |
16 Jan 2024 | 33.15 | 33.24 | 32.36 | 32.69 | 32.69 | - |
15 Jan 2024 | 33.02 | 33.02 | 32.96 | 32.97 | 32.97 | - |
12 Jan 2024 | 32.78 | 33.03 | 32.78 | 33.01 | 33.01 | - |
11 Jan 2024 | 32.90 | 32.90 | 32.04 | 32.56 | 32.56 | - |
10 Jan 2024 | 32.72 | 32.91 | 31.73 | 32.63 | 32.63 | - |
09 Jan 2024 | 32.08 | 32.97 | 31.78 | 32.67 | 32.67 | - |
08 Jan 2024 | 30.75 | 31.87 | 30.56 | 31.87 | 31.87 | - |
05 Jan 2024 | 31.45 | 31.45 | 30.46 | 30.73 | 30.73 | - |
04 Jan 2024 | 31.67 | 31.67 | 31.21 | 31.25 | 31.25 | - |
03 Jan 2024 | 32.28 | 32.90 | 31.50 | 31.50 | 31.50 | - |
02 Jan 2024 | 32.69 | 33.03 | 31.99 | 31.99 | 31.99 | - |
29 Dec 2023 | 34.70 | 34.70 | 34.69 | 34.69 | 34.69 | - |
28 Dec 2023 | 33.71 | 34.94 | 33.17 | 34.83 | 34.83 | - |
27 Dec 2023 | 32.97 | 33.49 | 32.49 | 33.49 | 33.49 | - |
22 Dec 2023 | 31.67 | 32.92 | 30.94 | 32.92 | 32.92 | - |
21 Dec 2023 | 31.39 | 31.57 | 31.03 | 31.57 | 31.57 | - |
20 Dec 2023 | 33.27 | 33.49 | 31.35 | 31.35 | 31.35 | - |
19 Dec 2023 | 33.26 | 33.26 | 32.78 | 33.10 | 33.10 | - |
18 Dec 2023 | 33.67 | 33.67 | 33.08 | 33.24 | 33.24 | - |
15 Dec 2023 | 33.05 | 34.08 | 33.05 | 33.58 | 33.58 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |