Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 23.77 | 23.84 | 23.77 | 23.84 | 23.84 | 910 |
09 May 2024 | 23.05 | 23.60 | 23.05 | 23.53 | 23.53 | - |
08 May 2024 | 23.63 | 23.65 | 23.12 | 23.29 | 23.29 | - |
07 May 2024 | 23.39 | 23.50 | 23.38 | 23.47 | 23.47 | - |
06 May 2024 | 24.66 | 24.72 | 23.34 | 23.34 | 23.34 | - |
03 May 2024 | 24.23 | 24.54 | 24.15 | 24.54 | 24.54 | - |
02 May 2024 | 24.45 | 25.66 | 24.44 | 25.02 | 25.02 | - |
30 Apr 2024 | 27.30 | 27.67 | 25.38 | 25.73 | 25.73 | - |
29 Apr 2024 | 31.38 | 33.26 | 31.38 | 32.72 | 32.72 | 910 |
26 Apr 2024 | 31.28 | 31.40 | 31.10 | 31.10 | 31.10 | - |
25 Apr 2024 | 30.78 | 31.20 | 30.78 | 30.86 | 30.86 | - |
24 Apr 2024 | 31.24 | 31.25 | 30.87 | 31.15 | 31.15 | - |
23 Apr 2024 | 30.42 | 31.12 | 30.38 | 31.12 | 31.12 | - |
22 Apr 2024 | 30.48 | 30.55 | 30.13 | 30.48 | 30.48 | - |
19 Apr 2024 | 30.08 | 30.63 | 30.08 | 30.09 | 30.09 | - |
18 Apr 2024 | 29.88 | 30.49 | 29.78 | 30.49 | 30.49 | - |
17 Apr 2024 | 30.15 | 31.27 | 30.13 | 30.54 | 30.54 | - |
16 Apr 2024 | 29.35 | 29.65 | 29.23 | 29.65 | 29.65 | - |
15 Apr 2024 | 29.55 | 29.73 | 29.55 | 29.64 | 29.64 | - |
12 Apr 2024 | 29.69 | 29.89 | 29.36 | 29.36 | 29.36 | - |
11 Apr 2024 | 29.54 | 30.17 | 29.50 | 29.63 | 29.63 | - |
10 Apr 2024 | 31.25 | 31.25 | 29.44 | 29.44 | 29.44 | - |
09 Apr 2024 | 30.40 | 31.71 | 30.33 | 31.71 | 31.71 | - |
08 Apr 2024 | 30.13 | 31.10 | 30.13 | 31.10 | 31.10 | - |
05 Apr 2024 | 31.19 | 31.21 | 29.95 | 29.95 | 29.95 | - |
04 Apr 2024 | 31.36 | 31.75 | 31.32 | 31.75 | 31.75 | - |
03 Apr 2024 | 32.34 | 32.45 | 31.59 | 31.86 | 31.86 | - |
02 Apr 2024 | 34.74 | 34.74 | 32.82 | 32.82 | 32.82 | - |
28 Mar 2024 | 34.50 | 35.62 | 34.50 | 35.62 | 35.62 | - |
27 Mar 2024 | 34.12 | 35.56 | 34.12 | 35.44 | 35.44 | - |
26 Mar 2024 | 32.96 | 33.90 | 32.92 | 33.90 | 33.90 | - |
25 Mar 2024 | 31.84 | 33.18 | 31.84 | 33.18 | 33.18 | - |
22 Mar 2024 | 32.72 | 32.78 | 32.14 | 32.14 | 32.14 | - |
21 Mar 2024 | 32.64 | 32.70 | 31.80 | 32.44 | 32.44 | - |
20 Mar 2024 | 31.92 | 32.16 | 31.92 | 32.16 | 32.16 | - |
19 Mar 2024 | 32.74 | 32.84 | 32.48 | 32.48 | 32.48 | - |
18 Mar 2024 | 33.64 | 33.78 | 33.12 | 33.12 | 33.12 | - |
15 Mar 2024 | 31.50 | 32.88 | 31.50 | 32.88 | 32.88 | - |
14 Mar 2024 | 32.56 | 32.74 | 32.08 | 32.08 | 32.08 | - |
13 Mar 2024 | 33.32 | 33.42 | 33.06 | 33.06 | 33.06 | - |
12 Mar 2024 | 34.48 | 34.48 | 33.12 | 33.12 | 33.12 | - |
11 Mar 2024 | 36.24 | 36.24 | 34.74 | 34.74 | 34.74 | - |
08 Mar 2024 | 34.54 | 36.68 | 34.54 | 36.68 | 36.68 | - |
07 Mar 2024 | 34.52 | 35.14 | 34.34 | 34.34 | 34.34 | - |
06 Mar 2024 | 35.64 | 35.76 | 35.28 | 35.28 | 35.28 | - |
05 Mar 2024 | 36.04 | 36.70 | 35.96 | 36.70 | 36.70 | - |
04 Mar 2024 | 37.14 | 37.16 | 36.02 | 36.02 | 36.02 | - |
01 Mar 2024 | 37.06 | 37.36 | 36.74 | 37.36 | 37.36 | - |
29 Feb 2024 | 37.20 | 37.20 | 36.74 | 36.74 | 36.74 | - |
28 Feb 2024 | 38.30 | 38.30 | 37.40 | 37.40 | 37.40 | - |
27 Feb 2024 | 37.10 | 38.60 | 37.10 | 38.60 | 38.60 | - |
26 Feb 2024 | 37.34 | 37.38 | 37.10 | 37.10 | 37.10 | - |
23 Feb 2024 | 36.74 | 38.22 | 36.70 | 38.22 | 38.22 | - |
22 Feb 2024 | 37.64 | 37.64 | 36.62 | 36.70 | 36.70 | - |
21 Feb 2024 | 39.02 | 39.70 | 37.10 | 37.10 | 37.10 | - |
20 Feb 2024 | 46.38 | 46.38 | 44.40 | 44.40 | 44.40 | - |
19 Feb 2024 | 46.22 | 46.72 | 46.14 | 46.68 | 46.68 | - |
16 Feb 2024 | 47.64 | 48.10 | 47.28 | 47.28 | 47.28 | - |
15 Feb 2024 | 48.92 | 48.92 | 48.04 | 48.22 | 48.22 | - |
14 Feb 2024 | 49.16 | 49.42 | 48.32 | 48.32 | 48.32 | - |
13 Feb 2024 | 51.85 | 51.85 | 49.22 | 49.64 | 49.64 | - |
12 Feb 2024 | 49.30 | 51.90 | 49.30 | 51.90 | 51.90 | - |
09 Feb 2024 | 50.45 | 50.65 | 48.98 | 48.98 | 48.98 | - |
08 Feb 2024 | 49.90 | 50.15 | 49.84 | 49.94 | 49.94 | - |
07 Feb 2024 | 49.74 | 50.50 | 49.70 | 50.50 | 50.50 | - |
06 Feb 2024 | 47.90 | 49.70 | 47.90 | 49.70 | 49.70 | - |
05 Feb 2024 | 48.84 | 49.02 | 48.22 | 48.70 | 48.70 | - |
02 Feb 2024 | 50.55 | 50.55 | 48.72 | 48.72 | 48.72 | - |
01 Feb 2024 | 50.45 | 50.95 | 50.45 | 50.65 | 50.65 | - |
31 Jan 2024 | 51.80 | 51.95 | 51.00 | 51.15 | 51.15 | - |
30 Jan 2024 | 51.25 | 51.95 | 51.15 | 51.95 | 51.95 | - |
29 Jan 2024 | 50.70 | 50.95 | 50.70 | 50.95 | 50.95 | - |
26 Jan 2024 | 50.05 | 51.35 | 49.96 | 51.35 | 51.35 | - |
25 Jan 2024 | 48.84 | 50.40 | 48.78 | 50.40 | 50.40 | - |
24 Jan 2024 | 49.74 | 49.78 | 49.00 | 49.00 | 49.00 | - |
23 Jan 2024 | 49.74 | 50.55 | 49.48 | 49.48 | 49.48 | - |
22 Jan 2024 | 48.88 | 50.20 | 48.88 | 49.26 | 49.26 | - |
19 Jan 2024 | 47.72 | 48.60 | 47.72 | 48.60 | 48.60 | - |
18 Jan 2024 | 50.40 | 50.70 | 47.34 | 47.34 | 47.34 | - |
17 Jan 2024 | 50.45 | 50.50 | 50.30 | 50.40 | 50.40 | - |
16 Jan 2024 | 55.45 | 55.55 | 51.70 | 51.70 | 51.70 | - |
15 Jan 2024 | 55.60 | 55.65 | 55.55 | 55.55 | 55.55 | 22 |
12 Jan 2024 | 55.80 | 56.10 | 55.75 | 56.10 | 56.10 | - |
11 Jan 2024 | 58.50 | 58.65 | 55.85 | 55.85 | 55.85 | - |
10 Jan 2024 | 57.35 | 58.40 | 57.35 | 58.30 | 58.30 | - |
09 Jan 2024 | 60.95 | 60.95 | 58.60 | 58.60 | 58.60 | - |
08 Jan 2024 | 58.40 | 60.60 | 58.30 | 60.60 | 60.60 | - |
05 Jan 2024 | 59.00 | 59.65 | 58.90 | 58.90 | 58.90 | - |
04 Jan 2024 | 62.70 | 62.70 | 58.85 | 58.85 | 58.85 | - |
03 Jan 2024 | 63.70 | 63.70 | 62.60 | 63.65 | 63.65 | - |
02 Jan 2024 | 60.65 | 63.05 | 60.25 | 63.05 | 63.05 | - |
29 Dec 2023 | 61.25 | 61.25 | 61.05 | 61.15 | 61.15 | - |
28 Dec 2023 | 59.95 | 61.30 | 59.90 | 61.30 | 61.30 | 34 |
27 Dec 2023 | 60.60 | 60.60 | 59.85 | 60.40 | 60.40 | - |
22 Dec 2023 | 61.50 | 62.05 | 61.15 | 61.15 | 61.15 | - |
21 Dec 2023 | 61.15 | 61.25 | 60.20 | 60.20 | 60.20 | - |
20 Dec 2023 | 60.80 | 62.50 | 60.65 | 62.50 | 62.50 | - |
19 Dec 2023 | 60.00 | 61.05 | 60.00 | 61.05 | 61.05 | 8 |
18 Dec 2023 | 62.25 | 62.30 | 60.90 | 60.90 | 60.90 | - |
15 Dec 2023 | 63.70 | 65.00 | 63.60 | 63.60 | 63.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |