Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 230 |
08 May 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
07 May 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
06 May 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
03 May 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
02 May 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
30 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
29 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
26 Apr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
25 Apr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
24 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
23 Apr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
22 Apr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
19 Apr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
18 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
17 Apr 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
16 Apr 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
15 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
12 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
11 Apr 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
10 Apr 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
09 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
08 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
05 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
04 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
03 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
02 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
28 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
27 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
26 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
25 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
22 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
21 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
20 Mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
19 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
18 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
15 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
14 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
13 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
12 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
11 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
08 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
07 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
06 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
04 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
01 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
29 Feb 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
28 Feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
27 Feb 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
26 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
23 Feb 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
22 Feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
21 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
20 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
19 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
16 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
15 Feb 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
14 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
13 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
12 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
09 Feb 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
08 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
07 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
06 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
05 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
02 Feb 2024 | 26.28 | 26.28 | 26.27 | 26.27 | 26.27 | 230 |
01 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
31 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
30 Jan 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
29 Jan 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
26 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
25 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
24 Jan 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
23 Jan 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
22 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
19 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
18 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
17 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
16 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
15 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
12 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
11 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
10 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
09 Jan 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
08 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
05 Jan 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
04 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
03 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
02 Jan 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
29 Dec 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
28 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
27 Dec 2023 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
22 Dec 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
21 Dec 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
20 Dec 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
19 Dec 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
18 Dec 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
15 Dec 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
14 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |