Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
15 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
14 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
13 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
10 May 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
09 May 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
08 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
07 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
06 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
03 May 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
02 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
01 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
30 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
29 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
26 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
25 Apr 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
24 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
23 Apr 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
22 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
19 Apr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
18 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
17 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
16 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
15 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
12 Apr 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
11 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
10 Apr 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
09 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
08 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
05 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
04 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
03 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
02 Apr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
01 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
28 Mar 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
27 Mar 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
26 Mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
25 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
22 Mar 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
21 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
20 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
19 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
18 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
15 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
14 Mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
13 Mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
12 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
11 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
08 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
07 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
06 Mar 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
05 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
04 Mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
01 Mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
29 Feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
28 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
27 Feb 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
26 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
23 Feb 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
21 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
20 Feb 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
16 Feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
15 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
14 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
13 Feb 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
12 Feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
09 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
08 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
07 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
06 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
05 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
02 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
01 Feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
31 Jan 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
30 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
29 Jan 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
26 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
25 Jan 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
24 Jan 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
23 Jan 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
22 Jan 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
19 Jan 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
18 Jan 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
17 Jan 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
16 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
12 Jan 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
11 Jan 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
10 Jan 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
09 Jan 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
08 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
05 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
04 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
03 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
02 Jan 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
29 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
28 Dec 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
27 Dec 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
26 Dec 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |