Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
30 Apr 2024 | 37.84 | 37.86 | 37.73 | 37.73 | 37.73 | - |
29 Apr 2024 | 37.97 | 38.29 | 37.97 | 38.01 | 38.01 | - |
26 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
25 Apr 2024 | 37.22 | 37.38 | 37.06 | 37.38 | 37.38 | - |
24 Apr 2024 | 37.46 | 38.01 | 37.46 | 37.69 | 37.69 | - |
23 Apr 2024 | 36.75 | 37.56 | 36.75 | 37.56 | 37.56 | - |
22 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
19 Apr 2024 | 36.30 | 36.54 | 36.29 | 36.54 | 36.54 | - |
18 Apr 2024 | 36.84 | 37.46 | 36.69 | 36.72 | 36.72 | - |
17 Apr 2024 | 37.72 | 37.72 | 36.68 | 36.68 | 36.68 | - |
16 Apr 2024 | 37.97 | 38.09 | 37.97 | 37.99 | 37.99 | - |
15 Apr 2024 | 38.14 | 38.30 | 37.95 | 37.95 | 37.95 | - |
12 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
11 Apr 2024 | 38.41 | 39.21 | 38.41 | 39.21 | 39.21 | - |
10 Apr 2024 | 37.90 | 38.66 | 37.90 | 38.66 | 38.66 | - |
09 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
08 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
05 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
04 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
03 Apr 2024 | 38.05 | 38.29 | 38.05 | 38.29 | 38.29 | - |
02 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
28 Mar 2024 | 38.55 | 38.82 | 38.55 | 38.57 | 38.57 | - |
27 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
26 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
25 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
22 Mar 2024 | 37.64 | 37.99 | 37.62 | 37.99 | 37.99 | - |
21 Mar 2024 | 36.07 | 37.07 | 36.07 | 37.07 | 37.07 | - |
20 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
19 Mar 2024 | 37.25 | 37.25 | 35.84 | 36.23 | 36.23 | - |
18 Mar 2024 | 35.40 | 37.09 | 35.40 | 36.94 | 36.94 | - |
15 Mar 2024 | 35.29 | 35.36 | 35.29 | 35.36 | 35.36 | - |
14 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
13 Mar 2024 | 34.46 | 35.12 | 34.46 | 34.96 | 34.96 | - |
12 Mar 2024 | 34.05 | 34.62 | 34.05 | 34.62 | 34.62 | - |
11 Mar 2024 | 34.35 | 34.54 | 34.35 | 34.54 | 34.54 | - |
08 Mar 2024 | 33.72 | 34.76 | 33.72 | 34.76 | 34.76 | - |
07 Mar 2024 | 33.31 | 33.98 | 33.31 | 33.89 | 33.89 | - |
06 Mar 2024 | 33.65 | 33.99 | 33.52 | 33.56 | 33.56 | - |
05 Mar 2024 | 33.34 | 34.02 | 33.34 | 33.80 | 33.80 | - |
04 Mar 2024 | 33.44 | 34.13 | 33.44 | 33.72 | 33.72 | - |
01 Mar 2024 | 33.81 | 33.95 | 33.37 | 33.64 | 33.64 | - |
29 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
28 Feb 2024 | 33.04 | 33.29 | 33.04 | 33.29 | 33.29 | - |
27 Feb 2024 | 32.37 | 32.67 | 32.37 | 32.62 | 32.62 | - |
26 Feb 2024 | 33.86 | 34.08 | 33.07 | 33.07 | 33.07 | - |
23 Feb 2024 | 32.75 | 32.75 | 32.57 | 32.57 | 32.57 | - |
22 Feb 2024 | 32.84 | 32.90 | 32.84 | 32.90 | 32.90 | - |
21 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
20 Feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
19 Feb 2024 | 38.73 | 39.07 | 38.73 | 39.07 | 39.07 | - |
16 Feb 2024 | 39.53 | 39.53 | 39.32 | 39.32 | 39.32 | - |
15 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
14 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
13 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
12 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
09 Feb 2024 | 38.14 | 38.14 | 37.12 | 37.12 | 37.12 | - |
08 Feb 2024 | 37.09 | 37.37 | 37.09 | 37.11 | 37.11 | - |
07 Feb 2024 | 35.46 | 37.14 | 35.46 | 37.14 | 37.14 | - |
06 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
05 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
02 Feb 2024 | 34.85 | 35.07 | 34.68 | 34.68 | 34.68 | - |
01 Feb 2024 | 34.65 | 34.94 | 34.65 | 34.94 | 34.94 | - |
31 Jan 2024 | 35.22 | 35.53 | 35.22 | 35.53 | 35.53 | - |
30 Jan 2024 | 35.14 | 35.40 | 34.90 | 34.90 | 34.90 | - |
29 Jan 2024 | 34.87 | 35.24 | 34.87 | 35.24 | 35.24 | - |
26 Jan 2024 | 34.65 | 34.88 | 34.65 | 34.88 | 34.88 | - |
25 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
24 Jan 2024 | 34.31 | 34.86 | 34.31 | 34.86 | 34.86 | - |
23 Jan 2024 | 33.74 | 34.50 | 33.74 | 34.50 | 34.50 | 150 |
22 Jan 2024 | 33.62 | 33.98 | 33.62 | 33.98 | 33.98 | - |
19 Jan 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
18 Jan 2024 | 33.35 | 34.19 | 33.35 | 34.19 | 34.19 | - |
17 Jan 2024 | 33.81 | 34.00 | 33.45 | 33.53 | 33.53 | - |
16 Jan 2024 | 34.34 | 34.34 | 33.98 | 33.98 | 33.98 | - |
15 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
12 Jan 2024 | 33.96 | 34.48 | 33.96 | 34.48 | 34.48 | - |
11 Jan 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
10 Jan 2024 | 34.53 | 34.63 | 34.53 | 34.63 | 34.63 | - |
09 Jan 2024 | 34.57 | 34.84 | 34.21 | 34.37 | 34.37 | - |
08 Jan 2024 | 34.60 | 34.83 | 34.60 | 34.71 | 34.71 | - |
05 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
04 Jan 2024 | 33.55 | 33.55 | 33.25 | 33.25 | 33.25 | - |
03 Jan 2024 | 34.25 | 34.25 | 33.97 | 33.97 | 33.97 | - |
02 Jan 2024 | 35.24 | 35.30 | 35.13 | 35.13 | 35.13 | - |
29 Dec 2023 | 35.36 | 35.69 | 35.36 | 35.41 | 35.41 | 48 |
28 Dec 2023 | 35.36 | 35.69 | 35.36 | 35.69 | 35.69 | 48 |
27 Dec 2023 | 35.80 | 35.92 | 35.67 | 35.67 | 35.67 | - |
22 Dec 2023 | 35.06 | 35.62 | 35.06 | 35.62 | 35.62 | 142 |
21 Dec 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
20 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
19 Dec 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
18 Dec 2023 | 35.84 | 36.25 | 35.84 | 36.18 | 36.18 | 68 |
15 Dec 2023 | 35.82 | 36.08 | 35.82 | 36.08 | 36.08 | - |
14 Dec 2023 | 35.35 | 36.08 | 35.35 | 35.57 | 35.57 | 50 |
13 Dec 2023 | 35.51 | 35.77 | 35.51 | 35.77 | 35.77 | - |
12 Dec 2023 | 35.66 | 35.92 | 35.60 | 35.84 | 35.84 | - |
11 Dec 2023 | 35.18 | 36.04 | 35.18 | 35.86 | 35.86 | - |
08 Dec 2023 | 34.54 | 35.47 | 34.54 | 35.47 | 35.47 | - |
07 Dec 2023 | 34.47 | 34.49 | 34.47 | 34.49 | 34.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |