Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
15 May 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
14 May 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
13 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
10 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
09 May 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
08 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
07 May 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
06 May 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
03 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
02 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
01 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
30 Apr 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
29 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
26 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
25 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
24 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
23 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
22 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
19 Apr 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
18 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
17 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
16 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
15 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
12 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
11 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
10 Apr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
09 Apr 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
08 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
05 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
04 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
03 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
02 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
01 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
28 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
27 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
26 Mar 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
25 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
22 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
21 Mar 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
20 Mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
19 Mar 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
18 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
15 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
14 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
13 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
12 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
11 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
08 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
07 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
06 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
05 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
04 Mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
01 Mar 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
29 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
28 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
27 Feb 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
26 Feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
23 Feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
22 Feb 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
21 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
20 Feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
16 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
15 Feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
14 Feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
13 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
12 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
09 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
08 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
07 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
06 Feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
05 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
02 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
01 Feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
31 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
30 Jan 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
29 Jan 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
26 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
25 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
24 Jan 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
23 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
22 Jan 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
19 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
18 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
17 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
16 Jan 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
12 Jan 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
11 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
10 Jan 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
09 Jan 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
08 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
05 Jan 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
04 Jan 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
03 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
02 Jan 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
29 Dec 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
28 Dec 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
27 Dec 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
26 Dec 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |