Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 30 |
03 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 30 |
02 May 2024 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 38 |
30 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 30 |
29 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
26 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
25 Apr 2024 | 38.40 | 38.60 | 37.20 | 37.20 | 37.20 | 65 |
24 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
23 Apr 2024 | 37.70 | 38.50 | 37.70 | 38.50 | 38.50 | 85 |
22 Apr 2024 | 35.70 | 37.40 | 35.70 | 37.40 | 37.40 | - |
19 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
18 Apr 2024 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | 520 |
17 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
16 Apr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
15 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
12 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
11 Apr 2024 | 35.70 | 36.50 | 35.50 | 36.50 | 36.50 | 460 |
10 Apr 2024 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 200 |
09 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
08 Apr 2024 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | 175 |
05 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
04 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 50 |
03 Apr 2024 | 37.70 | 38.40 | 37.70 | 38.40 | 38.40 | 40 |
02 Apr 2024 | 36.20 | 39.00 | 36.20 | 38.30 | 38.30 | 559 |
28 Mar 2024 | 35.40 | 36.80 | 35.40 | 36.80 | 36.80 | 40 |
27 Mar 2024 | 35.80 | 35.90 | 35.80 | 35.90 | 35.90 | 200 |
26 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
25 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
22 Mar 2024 | 33.40 | 34.00 | 33.40 | 33.90 | 33.90 | 900 |
21 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
20 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
19 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
18 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1,000 |
15 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
14 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
13 Mar 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 6 |
12 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
11 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
08 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
07 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
06 Mar 2024 | 32.70 | 33.30 | 32.70 | 33.30 | 33.30 | 10 |
05 Mar 2024 | 33.10 | 33.10 | 32.00 | 32.90 | 32.90 | 1,071 |
04 Mar 2024 | 30.40 | 32.50 | 30.40 | 32.50 | 32.50 | 260 |
01 Mar 2024 | 29.20 | 29.70 | 29.20 | 29.70 | 29.70 | 100 |
29 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
28 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
27 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
26 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
23 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
22 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
21 Feb 2024 | 30.60 | 30.60 | 29.40 | 30.00 | 30.00 | 430 |
20 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
19 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
16 Feb 2024 | 31.00 | 32.20 | 31.00 | 32.20 | 32.20 | 88 |
15 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
14 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
13 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
12 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 50 |
09 Feb 2024 | 31.10 | 32.30 | 31.10 | 32.30 | 32.30 | 15 |
08 Feb 2024 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 100 |
07 Feb 2024 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 45 |
06 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
05 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
02 Feb 2024 | 32.30 | 32.60 | 32.30 | 32.60 | 32.60 | 40 |
01 Feb 2024 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 300 |
31 Jan 2024 | 32.60 | 33.70 | 32.60 | 33.10 | 33.10 | 260 |
30 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
29 Jan 2024 | 32.20 | 32.40 | 32.20 | 32.20 | 32.20 | 717 |
26 Jan 2024 | 31.30 | 32.60 | 31.30 | 32.60 | 32.60 | 200 |
25 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
24 Jan 2024 | 34.10 | 34.10 | 33.30 | 33.30 | 33.30 | 150 |
23 Jan 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
22 Jan 2024 | 33.30 | 34.10 | 33.30 | 33.80 | 33.80 | 700 |
19 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
18 Jan 2024 | 30.30 | 33.40 | 30.30 | 33.40 | 33.40 | 60 |
17 Jan 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 32 |
16 Jan 2024 | 30.70 | 30.80 | 30.70 | 30.80 | 30.80 | 1,994 |
15 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
12 Jan 2024 | 32.10 | 32.10 | 31.90 | 32.00 | 32.00 | 350 |
11 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
10 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
09 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
08 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
05 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
04 Jan 2024 | 30.80 | 31.70 | 30.80 | 31.70 | 31.70 | 200 |
03 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
02 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
29 Dec 2023 | 29.70 | 29.70 | 29.40 | 29.40 | 29.40 | 110 |
28 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
27 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 150 |
22 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
21 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
20 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
19 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
18 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
15 Dec 2023 | 30.70 | 31.80 | 30.70 | 31.80 | 31.80 | 60 |
14 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
13 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
12 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
11 Dec 2023 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | 630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |