Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
08 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
07 May 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
06 May 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
03 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
02 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
30 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
29 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
26 Apr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
25 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
24 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
23 Apr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
22 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
19 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
18 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
17 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
16 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
15 Apr 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
12 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
11 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
10 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
09 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
08 Apr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
05 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
04 Apr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
03 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
02 Apr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
28 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
26 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
25 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
22 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
21 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
20 Mar 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
19 Mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
18 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
15 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
14 Mar 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
13 Mar 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
12 Mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
11 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
08 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
07 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
06 Mar 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
05 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
04 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
01 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
29 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
28 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
27 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
26 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
23 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
22 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
21 Feb 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
20 Feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
19 Feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
16 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
15 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
14 Feb 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
13 Feb 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
12 Feb 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
09 Feb 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
08 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
07 Feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
06 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
05 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
02 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
01 Feb 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
31 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
30 Jan 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
29 Jan 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
26 Jan 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
25 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
24 Jan 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
23 Jan 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
22 Jan 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
19 Jan 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
18 Jan 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
17 Jan 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
16 Jan 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
15 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
12 Jan 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
11 Jan 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
10 Jan 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
09 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
08 Jan 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
05 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
04 Jan 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
03 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
02 Jan 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
29 Dec 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
28 Dec 2023 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
27 Dec 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
22 Dec 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
21 Dec 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
20 Dec 2023 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
19 Dec 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
18 Dec 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
15 Dec 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
14 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |