Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
10 May 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
09 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
08 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
07 May 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
06 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
03 May 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
02 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
01 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
30 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
29 Apr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
26 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
25 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
24 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
23 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
22 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
19 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
18 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
17 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
16 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
15 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
12 Apr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
11 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
10 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
09 Apr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
08 Apr 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
05 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
04 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
03 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
02 Apr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
01 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
28 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
27 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
26 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
25 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
22 Mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
21 Mar 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
20 Mar 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
19 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
18 Mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
15 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
14 Mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
13 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
12 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
11 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
08 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
07 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
06 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
05 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
04 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
01 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
29 Feb 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
28 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
27 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
26 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
23 Feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
22 Feb 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
21 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
20 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
16 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
15 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
14 Feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
13 Feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
12 Feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
09 Feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
08 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
07 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
06 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
05 Feb 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
02 Feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
01 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
31 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
30 Jan 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
29 Jan 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
26 Jan 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
25 Jan 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
24 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
23 Jan 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
22 Jan 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
19 Jan 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
18 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
17 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
16 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
15 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
12 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
11 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
10 Jan 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
09 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
08 Jan 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
05 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
04 Jan 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
03 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
02 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
29 Dec 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
28 Dec 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
27 Dec 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
22 Dec 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
21 Dec 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |