Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
01 May 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
30 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
29 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
26 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
25 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
24 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
23 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
22 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
19 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
18 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
17 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
16 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
15 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
12 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
11 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
10 Apr 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
09 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
08 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
05 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
04 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
03 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
02 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
01 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
28 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
27 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
26 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
25 Mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
22 Mar 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
21 Mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
20 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
19 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
18 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
15 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
14 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
13 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
12 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
11 Mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
08 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
07 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
06 Mar 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
05 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
04 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
01 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
29 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
28 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
27 Feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
26 Feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
23 Feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
22 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
21 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
20 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
16 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
15 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
14 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
13 Feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
12 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
09 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
08 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
07 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
06 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
05 Feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
02 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
01 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
31 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
30 Jan 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
29 Jan 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
26 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
25 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
24 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
23 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
22 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
19 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
18 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
17 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
16 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
12 Jan 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
11 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
10 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
09 Jan 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
08 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
05 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
04 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
03 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
02 Jan 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
29 Dec 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
28 Dec 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
27 Dec 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
26 Dec 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
22 Dec 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
21 Dec 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
20 Dec 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
19 Dec 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
18 Dec 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
15 Dec 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
14 Dec 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
13 Dec 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
12 Dec 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
11 Dec 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |