Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 37.90 | 37.90 | 37.40 | 37.90 | 37.90 | - |
02 May 2024 | 37.20 | 37.70 | 36.90 | 37.65 | 37.65 | - |
30 Apr 2024 | 36.90 | 37.20 | 36.20 | 37.20 | 37.20 | - |
29 Apr 2024 | 37.60 | 37.60 | 35.20 | 36.70 | 36.70 | - |
26 Apr 2024 | 35.65 | 37.85 | 34.10 | 37.85 | 37.85 | - |
25 Apr 2024 | 35.25 | 35.55 | 35.05 | 35.35 | 35.35 | - |
24 Apr 2024 | 35.10 | 35.40 | 34.60 | 34.90 | 34.90 | - |
23 Apr 2024 | 34.05 | 34.80 | 34.05 | 34.40 | 34.40 | - |
22 Apr 2024 | 33.45 | 33.70 | 33.25 | 33.25 | 33.25 | - |
19 Apr 2024 | 32.65 | 33.05 | 32.25 | 33.05 | 33.05 | - |
18 Apr 2024 | 32.45 | 32.45 | 32.00 | 32.00 | 32.00 | - |
17 Apr 2024 | 32.35 | 32.80 | 32.35 | 32.50 | 32.50 | - |
16 Apr 2024 | 33.00 | 33.00 | 32.65 | 32.65 | 32.65 | - |
15 Apr 2024 | 33.45 | 33.75 | 33.20 | 33.75 | 33.75 | - |
12 Apr 2024 | 33.35 | 34.30 | 33.30 | 33.85 | 33.85 | - |
11 Apr 2024 | 32.95 | 33.30 | 32.80 | 33.25 | 33.25 | - |
10 Apr 2024 | 33.70 | 33.70 | 33.00 | 33.00 | 33.00 | - |
09 Apr 2024 | 33.60 | 33.70 | 33.45 | 33.65 | 33.65 | - |
08 Apr 2024 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | - |
05 Apr 2024 | 34.20 | 34.85 | 34.05 | 34.40 | 34.40 | - |
04 Apr 2024 | 33.90 | 34.80 | 33.90 | 34.65 | 34.65 | - |
03 Apr 2024 | 32.50 | 33.25 | 32.50 | 33.25 | 33.25 | - |
02 Apr 2024 | 32.95 | 32.95 | 31.65 | 32.10 | 32.10 | - |
28 Mar 2024 | 33.50 | 33.50 | 32.45 | 32.55 | 32.55 | - |
27 Mar 2024 | 34.15 | 34.30 | 33.95 | 33.95 | 33.95 | - |
26 Mar 2024 | 35.20 | 35.20 | 34.25 | 34.30 | 34.30 | - |
25 Mar 2024 | 33.55 | 35.10 | 32.95 | 35.10 | 35.10 | - |
22 Mar 2024 | 30.15 | 33.70 | 30.15 | 33.30 | 33.30 | - |
21 Mar 2024 | 31.15 | 32.00 | 30.65 | 30.65 | 30.65 | - |
20 Mar 2024 | 31.20 | 31.20 | 28.85 | 28.85 | 28.85 | - |
19 Mar 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | - |
18 Mar 2024 | 31.45 | 31.80 | 31.35 | 31.65 | 31.65 | - |
15 Mar 2024 | 31.70 | 31.70 | 31.25 | 31.60 | 31.60 | - |
14 Mar 2024 | 31.60 | 31.75 | 31.50 | 31.65 | 31.65 | - |
13 Mar 2024 | 31.35 | 31.65 | 31.30 | 31.65 | 31.65 | - |
12 Mar 2024 | 31.40 | 31.50 | 31.00 | 31.35 | 31.35 | - |
11 Mar 2024 | 32.00 | 32.00 | 31.30 | 31.30 | 31.30 | 15 |
08 Mar 2024 | 31.15 | 31.65 | 31.00 | 31.65 | 31.65 | - |
07 Mar 2024 | 31.10 | 31.10 | 30.45 | 30.90 | 30.90 | - |
06 Mar 2024 | 30.60 | 31.30 | 30.60 | 31.20 | 31.20 | - |
05 Mar 2024 | 30.65 | 30.90 | 30.40 | 30.80 | 30.80 | - |
04 Mar 2024 | 30.30 | 30.30 | 29.85 | 30.10 | 30.10 | - |
01 Mar 2024 | 29.80 | 30.25 | 29.25 | 30.25 | 30.25 | - |
29 Feb 2024 | 29.15 | 29.80 | 29.10 | 29.80 | 29.80 | - |
28 Feb 2024 | 28.90 | 29.30 | 28.90 | 29.15 | 29.15 | - |
27 Feb 2024 | 28.60 | 28.70 | 28.45 | 28.60 | 28.60 | - |
26 Feb 2024 | 28.90 | 29.20 | 28.70 | 28.80 | 28.80 | - |
23 Feb 2024 | 29.75 | 29.75 | 28.95 | 29.05 | 29.05 | - |
22 Feb 2024 | 29.50 | 29.90 | 29.10 | 29.75 | 29.75 | - |
21 Feb 2024 | 30.50 | 30.50 | 29.25 | 29.30 | 29.30 | - |
20 Feb 2024 | 29.75 | 30.35 | 29.75 | 30.25 | 30.25 | - |
19 Feb 2024 | 28.50 | 29.90 | 28.40 | 29.90 | 29.90 | - |
16 Feb 2024 | 29.05 | 29.05 | 28.55 | 28.75 | 28.75 | - |
15 Feb 2024 | 28.60 | 28.90 | 28.45 | 28.90 | 28.90 | - |
14 Feb 2024 | 27.65 | 27.90 | 27.35 | 27.90 | 27.90 | - |
13 Feb 2024 | 27.00 | 28.00 | 27.00 | 27.70 | 27.70 | - |
12 Feb 2024 | 25.55 | 27.70 | 25.55 | 27.70 | 27.70 | 80 |
09 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
08 Feb 2024 | 23.15 | 23.70 | 23.15 | 23.30 | 23.30 | - |
07 Feb 2024 | 23.80 | 23.80 | 23.05 | 23.05 | 23.05 | - |
06 Feb 2024 | 23.45 | 23.85 | 23.30 | 23.85 | 23.85 | - |
05 Feb 2024 | 22.90 | 23.65 | 22.90 | 23.35 | 23.35 | - |
02 Feb 2024 | 22.35 | 22.35 | 22.05 | 22.10 | 22.10 | - |
01 Feb 2024 | 22.45 | 22.90 | 22.45 | 22.60 | 22.60 | - |
31 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
30 Jan 2024 | 19.76 | 20.70 | 19.76 | 20.50 | 20.50 | - |
29 Jan 2024 | 19.20 | 19.72 | 19.20 | 19.68 | 19.68 | - |
26 Jan 2024 | 18.60 | 19.24 | 18.60 | 19.24 | 19.24 | - |
25 Jan 2024 | 18.60 | 18.80 | 18.50 | 18.64 | 18.64 | - |
24 Jan 2024 | 18.66 | 18.66 | 18.22 | 18.54 | 18.54 | - |
23 Jan 2024 | 18.58 | 18.82 | 18.46 | 18.78 | 18.78 | - |
22 Jan 2024 | 18.90 | 18.90 | 18.54 | 18.56 | 18.56 | - |
19 Jan 2024 | 19.32 | 19.32 | 18.68 | 18.68 | 18.68 | - |
18 Jan 2024 | 19.26 | 19.26 | 18.40 | 19.14 | 19.14 | - |
17 Jan 2024 | 17.82 | 18.98 | 17.82 | 18.98 | 18.98 | - |
16 Jan 2024 | 17.56 | 17.88 | 17.56 | 17.84 | 17.84 | - |
15 Jan 2024 | 17.08 | 17.28 | 17.08 | 17.28 | 17.28 | - |
12 Jan 2024 | 18.06 | 18.24 | 17.64 | 17.66 | 17.66 | - |
11 Jan 2024 | 19.08 | 19.08 | 18.02 | 18.02 | 18.02 | - |
10 Jan 2024 | 18.90 | 19.08 | 18.90 | 19.00 | 19.00 | - |
09 Jan 2024 | 19.42 | 19.42 | 19.04 | 19.12 | 19.12 | - |
08 Jan 2024 | 18.24 | 19.24 | 18.24 | 19.16 | 19.16 | - |
05 Jan 2024 | 18.18 | 18.28 | 18.16 | 18.28 | 18.28 | - |
04 Jan 2024 | 18.28 | 18.28 | 18.08 | 18.18 | 18.18 | - |
03 Jan 2024 | 18.72 | 18.72 | 18.18 | 18.26 | 18.26 | - |
02 Jan 2024 | 18.90 | 19.52 | 18.86 | 19.14 | 19.14 | - |
29 Dec 2023 | 19.28 | 19.28 | 19.14 | 19.14 | 19.14 | - |
28 Dec 2023 | 19.32 | 19.36 | 19.30 | 19.36 | 19.36 | - |
27 Dec 2023 | 19.56 | 19.56 | 19.20 | 19.20 | 19.20 | - |
22 Dec 2023 | 19.40 | 19.40 | 19.12 | 19.28 | 19.28 | - |
21 Dec 2023 | 19.20 | 19.34 | 19.02 | 19.34 | 19.34 | - |
20 Dec 2023 | 19.62 | 19.62 | 19.22 | 19.30 | 19.30 | - |
19 Dec 2023 | 19.18 | 19.58 | 19.18 | 19.58 | 19.58 | - |
18 Dec 2023 | 18.86 | 19.14 | 18.86 | 19.14 | 19.14 | - |
15 Dec 2023 | 18.92 | 18.94 | 18.84 | 18.94 | 18.94 | - |
14 Dec 2023 | 18.88 | 19.18 | 18.88 | 18.90 | 18.90 | - |
13 Dec 2023 | 18.58 | 19.08 | 18.58 | 19.04 | 19.04 | - |
12 Dec 2023 | 18.54 | 19.24 | 18.36 | 18.42 | 18.42 | - |
11 Dec 2023 | 18.44 | 18.74 | 18.40 | 18.56 | 18.56 | - |
08 Dec 2023 | 18.66 | 18.84 | 18.56 | 18.56 | 18.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |