Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
09 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
08 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
07 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
06 May 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
03 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
02 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
30 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
29 Apr 2024 | 30.94 | 31.25 | 30.94 | 31.25 | 31.25 | 300 |
26 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
25 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
24 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
23 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
22 Apr 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
19 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
18 Apr 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
17 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
16 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
15 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
12 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
11 Apr 2024 | 36.03 | 36.50 | 36.03 | 36.50 | 36.50 | 150 |
10 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
09 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
08 Apr 2024 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 200 |
05 Apr 2024 | 36.53 | 37.05 | 36.53 | 37.05 | 37.05 | 200 |
04 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
03 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
02 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 75 |
28 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
27 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
25 Mar 2024 | 40.75 | 41.00 | 40.75 | 41.00 | 41.00 | 200 |
22 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
21 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
20 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
19 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
18 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
15 Mar 2024 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 20 |
14 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
13 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
12 Mar 2024 | 40.90 | 41.20 | 40.90 | 41.20 | 41.20 | 50 |
11 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
08 Mar 2024 | 42.65 | 42.65 | 41.25 | 41.25 | 41.25 | 31 |
07 Mar 2024 | 43.15 | 44.05 | 43.15 | 44.05 | 44.05 | 350 |
06 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
05 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
04 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
01 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 40 |
29 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
28 Feb 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
27 Feb 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
26 Feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
23 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
22 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
21 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
20 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
19 Feb 2024 | 42.35 | 42.55 | 42.35 | 42.55 | 42.55 | 45 |
16 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
15 Feb 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
14 Feb 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
13 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
12 Feb 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
09 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
08 Feb 2024 | 40.85 | 41.60 | 40.85 | 41.60 | 41.60 | 30 |
07 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
06 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
05 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
02 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
01 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
31 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
30 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
29 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
26 Jan 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
25 Jan 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
24 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
23 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
22 Jan 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
19 Jan 2024 | 35.50 | 36.60 | 35.50 | 36.60 | 36.60 | 700 |
18 Jan 2024 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | 150 |
17 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
16 Jan 2024 | 31.95 | 33.00 | 31.95 | 33.00 | 33.00 | 160 |
15 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
12 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
11 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
10 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
09 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
08 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
05 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
04 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
03 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
02 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
29 Dec 2023 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | - |
28 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
27 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
22 Dec 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
21 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
20 Dec 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
19 Dec 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
18 Dec 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
15 Dec 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |