Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
15 May 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
14 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
13 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
10 May 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
09 May 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
08 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
07 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
06 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
03 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
02 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
01 May 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
30 Apr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
29 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
26 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
25 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
24 Apr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
23 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
22 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
19 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
18 Apr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
17 Apr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
16 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
15 Apr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
12 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
11 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
10 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
09 Apr 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
08 Apr 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
05 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
04 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
03 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
02 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
01 Apr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
28 Mar 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
27 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
26 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
25 Mar 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
22 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
21 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
20 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
19 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
18 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
15 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
14 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
13 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
12 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
11 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
08 Mar 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
07 Mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
06 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
05 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
04 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
01 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
29 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
28 Feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
27 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
26 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
23 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
22 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
21 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
20 Feb 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
16 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
15 Feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
14 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
13 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
12 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
09 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
08 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
07 Feb 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
06 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
05 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
02 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
01 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
31 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
30 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
29 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
26 Jan 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
25 Jan 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
24 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
23 Jan 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
22 Jan 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
19 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
18 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
17 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
16 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
12 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
11 Jan 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
10 Jan 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
09 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
08 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
05 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
04 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
03 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
02 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
29 Dec 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
28 Dec 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
27 Dec 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
26 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |