Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
15 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
14 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
13 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
10 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
09 May 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
08 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
07 May 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
06 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
03 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
02 May 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
01 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
30 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
29 Apr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
26 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
25 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
24 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
23 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
22 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
19 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
18 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
17 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
16 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
15 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
12 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
11 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
10 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
09 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
08 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
05 Apr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
04 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
03 Apr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
02 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
01 Apr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
28 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
27 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
26 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
25 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
22 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
21 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
20 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
19 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
18 Mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
15 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
14 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
13 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
12 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
11 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
08 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
07 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
06 Mar 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
05 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
04 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
01 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
29 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
28 Feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
27 Feb 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
26 Feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
23 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
22 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
21 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
20 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
16 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
15 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
14 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
13 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
12 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
09 Feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
08 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
07 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
06 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
05 Feb 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
02 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
01 Feb 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
31 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
30 Jan 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
29 Jan 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
26 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
25 Jan 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
24 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
23 Jan 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
22 Jan 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
19 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
18 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
17 Jan 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
16 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
15 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
12 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
11 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
10 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
09 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
08 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
05 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
04 Jan 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
03 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
02 Jan 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
29 Dec 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
28 Dec 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
27 Dec 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |