Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
21 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
20 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
17 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
16 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
15 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
14 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
13 May 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
10 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
09 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
08 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
07 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
06 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
03 May 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
02 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
01 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
30 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
29 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
26 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
25 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
24 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
23 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
22 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
19 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
18 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
17 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
16 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
15 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
12 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
11 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
10 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
09 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
08 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
05 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
04 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
03 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
02 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
01 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
28 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
27 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
26 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
25 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
22 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
21 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
20 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
19 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
18 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
15 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
14 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
13 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
12 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
11 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
08 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
07 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
06 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
05 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
04 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
01 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
29 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
28 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
27 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
26 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
23 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
22 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
21 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
20 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
16 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
15 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
14 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
13 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
12 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
09 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
08 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
07 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
06 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
05 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
02 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
01 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
31 Jan 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
30 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
29 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
26 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
25 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
24 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
23 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
22 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
19 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
18 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
17 Jan 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
16 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
12 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
11 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
10 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
09 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
08 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
05 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
04 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
03 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
02 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |