Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
13 May 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
10 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
09 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
08 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
07 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
06 May 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
03 May 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
02 May 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
01 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
30 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
29 Apr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
26 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
25 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
24 Apr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
23 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
22 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
19 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
18 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
17 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
16 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
15 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
12 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
11 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
10 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
09 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
08 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
05 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
04 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
03 Apr 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
02 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
01 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
28 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
27 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
26 Mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
25 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
22 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
21 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
20 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
19 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
18 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
15 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
14 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
13 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
12 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
11 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
08 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
07 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
06 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
05 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
04 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
01 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
29 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
28 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
27 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
26 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
23 Feb 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
22 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
21 Feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
20 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
16 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
15 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
14 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
13 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
12 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
09 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
08 Feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
07 Feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
06 Feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
05 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
02 Feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
01 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
31 Jan 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
30 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
29 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
26 Jan 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
25 Jan 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
24 Jan 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
23 Jan 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
22 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
19 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
18 Jan 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
17 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
16 Jan 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
12 Jan 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
11 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
10 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
09 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
08 Jan 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
05 Jan 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
04 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
03 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
02 Jan 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
29 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
28 Dec 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
27 Dec 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
26 Dec 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
22 Dec 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
21 Dec 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |