Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
13 May 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
10 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
09 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
08 May 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
07 May 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
06 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
03 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
02 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
01 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
30 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
29 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
26 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
25 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
24 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
23 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
22 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
19 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
18 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
17 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
16 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
15 Apr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
12 Apr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
11 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
10 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
09 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
08 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
05 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
04 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
03 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
02 Apr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
01 Apr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
28 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
27 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
26 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
25 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
22 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
21 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
20 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
19 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
18 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
15 Mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
14 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
13 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
12 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
11 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
08 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
07 Mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
06 Mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
05 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
04 Mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
01 Mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
29 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
28 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
27 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
26 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
23 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
22 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
21 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
20 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
16 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
15 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
14 Feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
13 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
12 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
09 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
08 Feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
07 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
06 Feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
05 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
02 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
01 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
31 Jan 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
30 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
29 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
26 Jan 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
25 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
24 Jan 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
23 Jan 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
22 Jan 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
19 Jan 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
18 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
17 Jan 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
16 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
12 Jan 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
11 Jan 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
10 Jan 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
09 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
08 Jan 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
05 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
04 Jan 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
03 Jan 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
02 Jan 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
29 Dec 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
28 Dec 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
27 Dec 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
26 Dec 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
22 Dec 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
21 Dec 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |