Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
03 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
02 May 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
01 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
30 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
29 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
26 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
25 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
24 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
23 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
22 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
19 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
18 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
17 Apr 2024 | 31.75 | 31.75 | 31.75 | 32.33 | 32.33 | 2 |
16 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
15 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
12 Apr 2024 | 36.95 | 36.95 | 36.95 | 34.10 | 34.10 | 4 |
11 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.67 | 37.67 | 41 |
10 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
09 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.78 | 37.78 | 3 |
08 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
05 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
04 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
03 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.51 | 38.51 | 77 |
02 Apr 2024 | 39.35 | 39.35 | 38.20 | 38.99 | 38.99 | 154 |
28 Mar 2024 | 37.52 | 37.52 | 37.52 | 39.30 | 39.30 | 6 |
27 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.14 | 38.14 | 12 |
26 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.79 | 37.79 | - |
25 Mar 2024 | 37.79 | 38.04 | 37.79 | 37.58 | 37.58 | 2 |
22 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
21 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.61 | 38.61 | 5 |
20 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.41 | 37.41 | 1 |
19 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
18 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
15 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
14 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
13 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
12 Mar 2024 | 34.96 | 34.96 | 34.96 | 35.14 | 35.14 | - |
11 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
08 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
07 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
06 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
05 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
04 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
01 Mar 2024 | 32.96 | 32.96 | 32.96 | 34.12 | 34.12 | 30 |
29 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
28 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
27 Feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
26 Feb 2024 | 33.56 | 33.56 | 33.56 | 33.30 | 33.30 | 30 |
23 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
22 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
21 Feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
20 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
19 Feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 94 |
16 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
15 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
14 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
13 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
12 Feb 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
09 Feb 2024 | 30.37 | 30.37 | 30.37 | 30.34 | 30.34 | 2 |
08 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
07 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
06 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
05 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
02 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
01 Feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
31 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.11 | 31.11 | 1 |
30 Jan 2024 | 30.40 | 30.40 | 26.84 | 30.51 | 30.51 | 100 |
29 Jan 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
26 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
25 Jan 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
24 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
23 Jan 2024 | 27.19 | 27.19 | 27.19 | 28.55 | 28.55 | - |
22 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
19 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
18 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
17 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
16 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
15 Jan 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
12 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
11 Jan 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
10 Jan 2024 | 28.35 | 28.87 | 28.35 | 28.57 | 28.57 | 10 |
09 Jan 2024 | 27.27 | 27.27 | 27.27 | 29.08 | 29.08 | 9 |
08 Jan 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
05 Jan 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
04 Jan 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
03 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
02 Jan 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
29 Dec 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
28 Dec 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
27 Dec 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
22 Dec 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
21 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
20 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
19 Dec 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
18 Dec 2023 | 27.01 | 27.01 | 27.01 | 27.44 | 27.44 | 8 |
15 Dec 2023 | 25.87 | 25.87 | 25.87 | 26.98 | 26.98 | 9 |
14 Dec 2023 | 26.10 | 26.10 | 26.10 | 26.15 | 26.15 | 10 |
13 Dec 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
12 Dec 2023 | 25.03 | 25.03 | 25.03 | 25.70 | 25.70 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |