Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 100 |
08 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
07 May 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
06 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
03 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
02 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
30 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
29 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
26 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
25 Apr 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
24 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
23 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
22 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
19 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
18 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
17 Apr 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
16 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
15 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
12 Apr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
11 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
10 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
09 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
08 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
05 Apr 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
04 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
03 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
02 Apr 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
28 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
27 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
26 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
22 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
21 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
20 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
19 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
18 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
15 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
14 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
13 Mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
12 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
11 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
08 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
07 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
06 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
05 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
04 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
01 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
29 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
28 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
27 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
26 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
23 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
22 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
21 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
20 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
19 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
16 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
15 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
14 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
13 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
12 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
09 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
08 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
07 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
06 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
05 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
02 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
01 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
31 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
30 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
29 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
26 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
25 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
24 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
23 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
22 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
19 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
18 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
17 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
16 Jan 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
15 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
12 Jan 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
11 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
10 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
09 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
08 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
05 Jan 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
04 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
03 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
02 Jan 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
29 Dec 2023 | 19.28 | 19.28 | 19.14 | 19.20 | 19.20 | - |
28 Dec 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
27 Dec 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
22 Dec 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
21 Dec 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
20 Dec 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
19 Dec 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
18 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
15 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
14 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |