Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
09 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
08 May 2024 | 38.90 | 39.50 | 38.90 | 39.00 | 39.00 | 500 |
07 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
06 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
03 May 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
02 May 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | 100 |
30 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
29 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
26 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
25 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
24 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
23 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
22 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
19 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
18 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
17 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
16 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
15 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
12 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
11 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
10 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
09 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
08 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
05 Apr 2024 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 50 |
04 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
03 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
02 Apr 2024 | 36.90 | 38.20 | 36.90 | 38.20 | 38.20 | 53 |
28 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
26 Mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 50 |
25 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
22 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
21 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
20 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
19 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
18 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
15 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
14 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
13 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
12 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
11 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
08 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
07 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
06 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
05 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 100 |
04 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
01 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
29 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
28 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
27 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
26 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
23 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
22 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
21 Feb 2024 | 31.10 | 31.10 | 29.40 | 29.40 | 29.40 | 151 |
20 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
19 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
16 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
15 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
14 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
13 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
12 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
09 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
08 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
07 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
06 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
05 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
02 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
01 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
31 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
30 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
29 Jan 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
26 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
25 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
24 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
23 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
22 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
19 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
18 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
17 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
16 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
15 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
12 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
11 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
10 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
09 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
08 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
05 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
04 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
03 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
02 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
29 Dec 2023 | 29.80 | 30.10 | 29.70 | 30.10 | 30.10 | - |
28 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
27 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
22 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
21 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
20 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
18 Dec 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
15 Dec 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |