Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
16 May 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
15 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
14 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
13 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
10 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
09 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
08 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
07 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
06 May 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
03 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
02 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
01 May 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
30 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
29 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
26 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
25 Apr 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
24 Apr 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
23 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
22 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
19 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
18 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
17 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
16 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
15 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
12 Apr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
11 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
10 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
09 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
08 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
05 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
04 Apr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
03 Apr 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
02 Apr 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
01 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
28 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
27 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
26 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
25 Mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
22 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
21 Mar 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
20 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
19 Mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
18 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
15 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
14 Mar 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
13 Mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
12 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
11 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
08 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
07 Mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
06 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
05 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
04 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
01 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
29 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
28 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
27 Feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
26 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
23 Feb 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
22 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
21 Feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
20 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
16 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
15 Feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
14 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
13 Feb 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
12 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
09 Feb 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
08 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
07 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
06 Feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
05 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
02 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
01 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
31 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
30 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
29 Jan 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
26 Jan 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
25 Jan 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
24 Jan 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
23 Jan 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
22 Jan 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
19 Jan 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
18 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
17 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
16 Jan 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
12 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
11 Jan 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
10 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
09 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
08 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
05 Jan 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
04 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
03 Jan 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
02 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
29 Dec 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
28 Dec 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
27 Dec 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
26 Dec 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |