Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
03 May 2024 | 24.07 | 24.17 | 24.07 | 24.17 | 24.17 | 100 |
02 May 2024 | 24.30 | 24.34 | 24.30 | 24.34 | 24.34 | 20 |
30 Apr 2024 | 27.16 | 27.16 | 25.44 | 25.44 | 25.44 | - |
29 Apr 2024 | 31.34 | 32.50 | 31.34 | 32.50 | 32.50 | - |
26 Apr 2024 | 31.27 | 31.27 | 30.87 | 30.87 | 30.87 | - |
25 Apr 2024 | 30.65 | 30.65 | 30.47 | 30.47 | 30.47 | - |
24 Apr 2024 | 31.12 | 31.12 | 30.77 | 30.77 | 30.77 | - |
23 Apr 2024 | 30.31 | 30.94 | 30.31 | 30.51 | 30.51 | 8 |
22 Apr 2024 | 30.31 | 30.31 | 29.92 | 29.92 | 29.92 | 40 |
19 Apr 2024 | 30.04 | 30.04 | 29.74 | 29.74 | 29.74 | - |
18 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
17 Apr 2024 | 29.98 | 29.98 | 29.23 | 29.23 | 29.23 | - |
16 Apr 2024 | 29.21 | 29.68 | 29.21 | 29.68 | 29.68 | - |
15 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
12 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
11 Apr 2024 | 29.43 | 29.43 | 29.26 | 29.26 | 29.26 | - |
10 Apr 2024 | 31.15 | 31.15 | 29.07 | 29.07 | 29.07 | - |
09 Apr 2024 | 30.08 | 30.73 | 30.08 | 30.73 | 30.73 | - |
08 Apr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
05 Apr 2024 | 31.03 | 31.03 | 29.37 | 29.37 | 29.37 | - |
04 Apr 2024 | 31.19 | 31.19 | 30.74 | 30.74 | 30.74 | - |
03 Apr 2024 | 32.25 | 32.25 | 30.97 | 30.97 | 30.97 | - |
02 Apr 2024 | 34.58 | 34.58 | 31.97 | 31.97 | 31.97 | - |
28 Mar 2024 | 34.48 | 34.92 | 34.48 | 34.92 | 34.92 | - |
27 Mar 2024 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | - |
26 Mar 2024 | 32.84 | 33.62 | 32.84 | 33.62 | 33.62 | - |
25 Mar 2024 | 31.74 | 32.48 | 31.74 | 32.48 | 32.48 | - |
22 Mar 2024 | 32.64 | 32.64 | 31.46 | 31.46 | 31.46 | - |
21 Mar 2024 | 32.54 | 32.54 | 32.24 | 32.24 | 32.24 | - |
20 Mar 2024 | 31.80 | 32.12 | 31.80 | 32.12 | 32.12 | - |
19 Mar 2024 | 32.62 | 32.62 | 31.56 | 31.56 | 31.56 | - |
18 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
15 Mar 2024 | 31.38 | 32.92 | 31.38 | 32.92 | 32.92 | - |
14 Mar 2024 | 32.62 | 32.62 | 31.18 | 31.18 | 31.18 | - |
13 Mar 2024 | 33.20 | 33.20 | 31.88 | 31.88 | 31.88 | - |
12 Mar 2024 | 34.34 | 34.34 | 32.88 | 32.88 | 32.88 | - |
11 Mar 2024 | 36.10 | 36.10 | 33.86 | 33.86 | 33.86 | - |
08 Mar 2024 | 34.52 | 35.88 | 34.52 | 35.88 | 35.88 | - |
07 Mar 2024 | 34.44 | 34.44 | 34.20 | 34.20 | 34.20 | - |
06 Mar 2024 | 35.60 | 35.60 | 34.38 | 34.38 | 34.38 | 12 |
05 Mar 2024 | 35.90 | 35.90 | 35.04 | 35.04 | 35.04 | - |
04 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 28 |
01 Mar 2024 | 36.92 | 36.92 | 36.76 | 36.76 | 36.76 | - |
29 Feb 2024 | 37.04 | 37.04 | 36.42 | 36.42 | 36.42 | - |
28 Feb 2024 | 38.20 | 38.20 | 37.06 | 37.06 | 37.06 | - |
27 Feb 2024 | 37.04 | 38.70 | 37.04 | 37.78 | 37.78 | 387 |
26 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
23 Feb 2024 | 36.58 | 36.90 | 36.58 | 36.90 | 36.90 | - |
22 Feb 2024 | 37.42 | 37.50 | 36.38 | 36.38 | 36.38 | 55 |
21 Feb 2024 | 38.90 | 38.90 | 36.20 | 36.20 | 36.20 | - |
20 Feb 2024 | 46.22 | 46.22 | 44.40 | 44.40 | 44.40 | 9 |
19 Feb 2024 | 46.08 | 46.12 | 46.08 | 46.12 | 46.12 | - |
16 Feb 2024 | 47.66 | 47.66 | 46.10 | 46.10 | 46.10 | - |
15 Feb 2024 | 48.80 | 48.80 | 47.24 | 47.24 | 47.24 | - |
14 Feb 2024 | 49.18 | 49.18 | 48.74 | 48.74 | 48.74 | - |
13 Feb 2024 | 51.25 | 51.25 | 48.72 | 48.72 | 48.72 | - |
12 Feb 2024 | 49.18 | 51.70 | 49.18 | 51.70 | 51.70 | 4 |
09 Feb 2024 | 50.45 | 50.45 | 49.30 | 49.30 | 49.30 | - |
08 Feb 2024 | 49.76 | 50.05 | 49.52 | 50.05 | 50.05 | 150 |
07 Feb 2024 | 49.60 | 49.60 | 49.50 | 49.50 | 49.50 | - |
06 Feb 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
05 Feb 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
02 Feb 2024 | 50.45 | 51.15 | 48.72 | 48.72 | 48.72 | 20 |
01 Feb 2024 | 50.50 | 50.50 | 49.90 | 49.90 | 49.90 | - |
31 Jan 2024 | 51.80 | 51.80 | 50.10 | 50.10 | 50.10 | - |
30 Jan 2024 | 51.10 | 51.80 | 51.10 | 51.80 | 51.80 | - |
29 Jan 2024 | 51.15 | 52.00 | 51.15 | 51.15 | 51.15 | 117 |
26 Jan 2024 | 49.86 | 50.20 | 49.86 | 50.20 | 50.20 | - |
25 Jan 2024 | 48.64 | 49.90 | 48.64 | 49.90 | 49.90 | - |
24 Jan 2024 | 49.58 | 49.58 | 48.26 | 48.26 | 48.26 | - |
23 Jan 2024 | 49.58 | 49.58 | 49.24 | 49.24 | 49.24 | - |
22 Jan 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
19 Jan 2024 | 47.66 | 48.48 | 47.66 | 48.48 | 48.48 | - |
18 Jan 2024 | 50.45 | 50.45 | 47.14 | 47.14 | 47.14 | - |
17 Jan 2024 | 50.35 | 50.35 | 49.88 | 49.88 | 49.88 | - |
16 Jan 2024 | 55.15 | 55.15 | 50.40 | 50.40 | 50.40 | - |
15 Jan 2024 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | - |
12 Jan 2024 | 56.45 | 56.45 | 55.30 | 55.30 | 55.30 | 100 |
11 Jan 2024 | 58.55 | 58.55 | 55.85 | 55.85 | 55.85 | - |
10 Jan 2024 | 57.35 | 57.80 | 57.35 | 57.80 | 57.80 | - |
09 Jan 2024 | 60.80 | 60.80 | 57.10 | 57.10 | 57.10 | - |
08 Jan 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
05 Jan 2024 | 59.05 | 59.05 | 58.45 | 58.45 | 58.45 | - |
04 Jan 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
03 Jan 2024 | 63.60 | 63.60 | 61.60 | 61.60 | 61.60 | 32 |
02 Jan 2024 | 60.60 | 63.55 | 60.60 | 63.55 | 63.55 | - |
29 Dec 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
28 Dec 2023 | 59.80 | 60.85 | 59.80 | 60.85 | 60.85 | - |
27 Dec 2023 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
22 Dec 2023 | 61.35 | 61.35 | 60.20 | 60.20 | 60.20 | - |
21 Dec 2023 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
20 Dec 2023 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | - |
19 Dec 2023 | 59.90 | 60.55 | 59.90 | 60.55 | 60.55 | - |
18 Dec 2023 | 62.20 | 62.20 | 60.20 | 60.20 | 60.20 | 388 |
15 Dec 2023 | 63.85 | 63.85 | 61.75 | 61.75 | 61.75 | - |
14 Dec 2023 | 63.05 | 63.05 | 60.85 | 63.00 | 63.00 | 350 |
13 Dec 2023 | 69.65 | 69.65 | 57.80 | 62.35 | 62.35 | 44 |
12 Dec 2023 | 68.95 | 69.00 | 68.95 | 69.00 | 69.00 | - |
11 Dec 2023 | 68.85 | 68.85 | 68.45 | 68.45 | 68.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |