Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 300 |
30 Apr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
29 Apr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
26 Apr 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
25 Apr 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
24 Apr 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
23 Apr 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
22 Apr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
19 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
18 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
17 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
16 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
15 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
12 Apr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
11 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
10 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
09 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
08 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
05 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
04 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
03 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
02 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
28 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
27 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
26 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
25 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
22 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
21 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
20 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
19 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
18 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
15 Mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
14 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
13 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
12 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
11 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
08 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
07 Mar 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
06 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
05 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
04 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
01 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
29 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
28 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
27 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
26 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
23 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
22 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
21 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
20 Feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
19 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
16 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
15 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
14 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
13 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
12 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
09 Feb 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
08 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
07 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
06 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
05 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
02 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
01 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
31 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
30 Jan 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
29 Jan 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
26 Jan 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
25 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
24 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
23 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
22 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
19 Jan 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
18 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
17 Jan 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
16 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
15 Jan 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
12 Jan 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
11 Jan 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
10 Jan 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
09 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
08 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
05 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
04 Jan 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
03 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
02 Jan 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
29 Dec 2023 | 35.91 | 35.94 | 35.91 | 35.94 | 35.94 | - |
28 Dec 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
27 Dec 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
22 Dec 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
21 Dec 2023 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
20 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
19 Dec 2023 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
18 Dec 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
15 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
14 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
13 Dec 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
12 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
11 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
08 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
07 Dec 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |